Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 73.47 | 75.69 | 73.47 | 75.66 | 384,918 | +2.19(+2.98%) |
Sep 29, 2005 | 71.91 | 73.63 | 71.31 | 73.47 | 536,291 | +1.57(+2.18%) |
Sep 28, 2005 | 72.60 | 73.38 | 71.12 | 71.90 | 1,090,921 | -0.69(-0.95%) |
Sep 27, 2005 | 73.63 | 74.71 | 72.30 | 72.59 | 387,653 | -0.84(-1.14%) |
Sep 26, 2005 | 74.47 | 75.34 | 73.18 | 73.43 | 304,063 | +0.20(+0.27%) |
Sep 23, 2005 | 73.23 | 73.79 | 72.30 | 73.23 | 355,433 | -0.80(-1.08%) |
Sep 22, 2005 | 72.96 | 75.01 | 71.69 | 74.03 | 435,882 | +1.21(+1.67%) |
Sep 21, 2005 | 74.14 | 74.52 | 72.05 | 72.82 | 565,573 | -0.22(-0.30%) |
Sep 20, 2005 | 78.85 | 79.58 | 72.71 | 73.04 | 739,642 | -5.82(-7.38%) |
Sep 19, 2005 | 79.94 | 80.63 | 77.56 | 78.86 | 445,203 | +0.16(+0.20%) |
Sep 16, 2005 | 82.55 | 82.55 | 78.16 | 78.70 | 543,586 | -2.86(-3.51%) |
Sep 15, 2005 | 81.50 | 82.59 | 81.07 | 81.56 | 143,571 | +0.26(+0.32%) |
Sep 14, 2005 | 82.02 | 83.58 | 81.23 | 81.31 | 321,592 | -1.41(-1.71%) |
Sep 13, 2005 | 82.51 | 83.96 | 81.84 | 82.72 | 297,376 | +0.36(+0.43%) |
Sep 12, 2005 | 83.58 | 84.23 | 81.67 | 82.36 | 385,525 | -1.21(-1.45%) |
Sep 09, 2005 | 80.88 | 84.31 | 80.19 | 83.58 | 1,039,653 | +5.74(+7.38%) |
Sep 08, 2005 | 77.12 | 78.51 | 76.49 | 77.83 | 386,539 | -2.36(-2.94%) |
Sep 07, 2005 | 78.86 | 80.20 | 78.17 | 80.19 | 264,447 | +1.33(+1.69%) |
Sep 06, 2005 | 76.88 | 79.01 | 76.84 | 78.86 | 313,182 | +2.22(+2.90%) |
Sep 02, 2005 | 77.91 | 78.46 | 76.19 | 76.64 | 279,341 | -1.27(-1.63%) |
Sep 01, 2005 | 77.02 | 78.22 | 74.81 | 77.91 | 418,455 | +0.64(+0.83%) |
Aug 31, 2005 | 74.52 | 77.62 | 74.20 | 77.27 | 413,997 | +2.98(+4.01%) |
Aug 30, 2005 | 73.33 | 75.06 | 73.23 | 74.29 | 255,328 | +0.96(+1.31%) |
Aug 29, 2005 | 72.95 | 74.12 | 72.22 | 73.33 | 379,041 | -0.30(-0.40%) |
Aug 26, 2005 | 75.23 | 75.27 | 73.08 | 73.63 | 286,028 | -1.35(-1.80%) |
Aug 25, 2005 | 76.98 | 78.35 | 74.73 | 74.98 | 527,983 | -1.24(-1.63%) |
Aug 24, 2005 | 73.89 | 78.42 | 72.50 | 76.22 | 870,751 | +2.20(+2.97%) |
Aug 23, 2005 | 75.35 | 75.90 | 73.10 | 74.02 | 403,763 | -1.33(-1.77%) |
Aug 22, 2005 | 75.22 | 76.06 | 74.67 | 75.35 | 321,693 | +0.15(+0.20%) |
Aug 19, 2005 | 76.13 | 76.24 | 74.61 | 75.21 | 269,412 | -0.73(-0.96%) |
Aug 18, 2005 | 75.48 | 76.44 | 74.61 | 75.94 | 335,270 | +0.45(+0.60%) |
Aug 17, 2005 | 77.62 | 77.62 | 75.33 | 75.48 | 490,291 | -2.61(-3.34%) |
Aug 16, 2005 | 80.57 | 80.88 | 77.48 | 78.09 | 367,693 | -2.23(-2.78%) |
Aug 15, 2005 | 78.20 | 80.59 | 78.20 | 80.32 | 397,177 | +1.75(+2.22%) |
Aug 12, 2005 | 79.70 | 79.70 | 77.23 | 78.57 | 443,582 | -1.30(-1.63%) |
Aug 11, 2005 | 80.19 | 81.14 | 78.63 | 79.87 | 391,098 | +0.18(+0.22%) |
Aug 10, 2005 | 82.16 | 83.14 | 79.25 | 79.70 | 519,573 | -1.41(-1.74%) |
Aug 09, 2005 | 81.42 | 82.55 | 79.47 | 81.11 | 798,915 | +0.22(+0.27%) |
Aug 08, 2005 | 85.89 | 86.18 | 80.44 | 80.89 | 879,971 | -4.99(-5.81%) |
Aug 05, 2005 | 89.81 | 90.35 | 84.06 | 85.89 | 861,835 | -6.07(-6.60%) |
Aug 04, 2005 | 91.74 | 92.94 | 90.91 | 91.96 | 299,808 | -0.32(-0.34%) |
Aug 03, 2005 | 93.74 | 94.09 | 92.20 | 92.27 | 408,323 | -1.47(-1.57%) |
Aug 02, 2005 | 94.49 | 95.24 | 93.01 | 93.74 | 417,543 | -0.76(-0.80%) |
Aug 01, 2005 | 91.79 | 94.90 | 90.75 | 94.50 | 566,586 | +2.76(+3.01%) |
Jul 29, 2005 | 93.27 | 95.01 | 91.48 | 91.74 | 700,836 | -2.30(-2.45%) |
Jul 28, 2005 | 86.11 | 94.25 | 86.06 | 94.04 | 1,732,080 | +10.44(+12.49%) |
Jul 27, 2005 | 83.74 | 84.72 | 81.82 | 83.60 | 393,834 | +0.00(+0.00%) |
Jul 26, 2005 | 83.56 | 85.52 | 82.16 | 83.60 | 359,891 | -0.21(-0.25%) |
Jul 25, 2005 | 86.85 | 86.85 | 83.32 | 83.80 | 353,508 | -2.18(-2.54%) |
Jul 22, 2005 | 85.83 | 87.10 | 85.37 | 85.98 | 369,010 | +0.45(+0.53%) |
Jul 21, 2005 | 88.09 | 88.30 | 84.79 | 85.53 | 505,996 | -4.18(-4.66%) |
Jul 20, 2005 | 86.70 | 89.79 | 86.69 | 89.72 | 309,231 | +2.50(+2.86%) |
Jul 19, 2005 | 85.86 | 87.54 | 85.00 | 87.22 | 241,143 | +1.81(+2.11%) |
Jul 18, 2005 | 86.56 | 87.53 | 84.55 | 85.41 | 354,420 | -0.16(-0.18%) |
Jul 15, 2005 | 84.08 | 85.65 | 84.08 | 85.57 | 240,130 | +1.55(+1.84%) |
Jul 14, 2005 | 85.87 | 86.69 | 82.92 | 84.02 | 480,970 | -1.17(-1.38%) |
Jul 13, 2005 | 85.87 | 86.06 | 84.41 | 85.19 | 223,919 | -0.67(-0.78%) |
Jul 12, 2005 | 84.60 | 85.94 | 84.07 | 85.87 | 450,675 | +1.07(+1.26%) |
Jul 11, 2005 | 82.90 | 84.91 | 82.01 | 84.80 | 317,742 | +3.28(+4.02%) |
Jul 08, 2005 | 80.93 | 81.66 | 80.39 | 81.52 | 379,851 | +1.18(+1.47%) |
Jul 07, 2005 | 78.04 | 81.13 | 77.72 | 80.34 | 477,727 | +2.30(+2.95%) |
Jul 06, 2005 | 79.87 | 80.49 | 77.87 | 78.04 | 337,905 | -1.84(-2.30%) |
Jul 05, 2005 | 77.98 | 79.92 | 76.69 | 79.87 | 280,557 | +1.89(+2.43%) |
Jul 01, 2005 | 79.01 | 79.28 | 75.51 | 77.98 | 411,160 | -0.48(-0.62%) |
Jun 30, 2005 | 78.47 | 80.55 | 78.27 | 78.46 | 417,644 | +0.00(+0.00%) |
Jun 29, 2005 | 80.24 | 80.24 | 78.07 | 78.46 | 281,874 | -1.59(-1.98%) |
Jun 28, 2005 | 79.06 | 80.27 | 78.36 | 80.05 | 531,428 | +1.10(+1.39%) |
Jun 27, 2005 | 78.47 | 79.85 | 78.47 | 78.96 | 479,146 | -0.15(-0.19%) |
Jun 24, 2005 | 81.23 | 81.27 | 77.06 | 79.11 | 1,294,576 | -1.68(-2.08%) |
Jun 23, 2005 | 81.73 | 83.27 | 80.34 | 80.78 | 374,178 | -1.33(-1.62%) |
Jun 22, 2005 | 81.28 | 82.36 | 80.60 | 82.12 | 319,363 | +0.84(+1.03%) |
Jun 21, 2005 | 81.56 | 82.31 | 80.54 | 81.28 | 328,786 | -0.28(-0.34%) |
Jun 20, 2005 | 82.71 | 82.90 | 81.11 | 81.55 | 474,789 | -1.15(-1.40%) |
Jun 17, 2005 | 81.42 | 83.89 | 80.73 | 82.71 | 1,295,995 | +4.73(+6.06%) |
Jun 16, 2005 | 74.61 | 78.17 | 74.37 | 77.98 | 669,933 | +3.12(+4.17%) |
Jun 15, 2005 | 72.88 | 75.20 | 72.45 | 74.86 | 542,775 | +1.97(+2.71%) |
Jun 14, 2005 | 71.33 | 73.18 | 70.80 | 72.89 | 498,296 | +1.55(+2.17%) |
Jun 13, 2005 | 72.40 | 72.40 | 70.78 | 71.34 | 441,455 | -1.08(-1.49%) |
Jun 10, 2005 | 73.47 | 74.16 | 72.05 | 72.41 | 296,363 | -1.11(-1.50%) |
Jun 09, 2005 | 72.86 | 74.32 | 71.47 | 73.52 | 363,235 | +0.41(+0.57%) |
Jun 08, 2005 | 75.26 | 75.26 | 72.23 | 73.10 | 321,693 | -1.54(-2.06%) |
Jun 07, 2005 | 74.60 | 76.48 | 74.42 | 74.64 | 243,068 | +0.14(+0.19%) |
Jun 06, 2005 | 74.20 | 74.98 | 73.06 | 74.51 | 318,451 | +0.74(+1.00%) |
Jun 03, 2005 | 76.13 | 76.67 | 73.73 | 73.77 | 449,459 | -2.37(-3.11%) |
Jun 02, 2005 | 75.01 | 76.22 | 74.87 | 76.13 | 464,758 | +0.65(+0.86%) |
Jun 01, 2005 | 71.78 | 76.39 | 71.37 | 75.48 | 736,197 | +3.71(+5.17%) |
May 31, 2005 | 72.74 | 73.05 | 71.34 | 71.77 | 428,992 | +0.02(+0.03%) |
May 27, 2005 | 72.44 | 72.58 | 71.16 | 71.75 | 232,430 | -1.21(-1.66%) |
May 26, 2005 | 71.66 | 73.97 | 71.66 | 72.97 | 442,772 | +2.45(+3.47%) |
May 25, 2005 | 73.86 | 73.91 | 69.96 | 70.52 | 518,762 | -2.79(-3.81%) |
May 24, 2005 | 72.64 | 73.86 | 72.02 | 73.31 | 366,376 | +0.17(+0.23%) |
May 23, 2005 | 70.96 | 74.26 | 70.55 | 73.14 | 527,375 | +2.99(+4.26%) |
May 20, 2005 | 71.36 | 71.36 | 69.96 | 70.15 | 169,915 | -1.20(-1.69%) |
May 19, 2005 | 70.71 | 71.60 | 69.77 | 71.36 | 295,147 | +0.49(+0.70%) |
May 18, 2005 | 67.95 | 71.85 | 67.95 | 70.86 | 558,784 | +3.90(+5.82%) |
May 17, 2005 | 66.17 | 67.31 | 65.24 | 66.97 | 377,116 | +0.81(+1.22%) |
May 16, 2005 | 63.17 | 66.39 | 63.17 | 66.16 | 309,839 | +3.05(+4.83%) |
May 13, 2005 | 64.62 | 65.27 | 62.78 | 63.11 | 288,967 | -1.51(-2.34%) |
May 12, 2005 | 66.52 | 66.52 | 64.62 | 64.62 | 306,191 | -1.83(-2.75%) |
May 11, 2005 | 66.47 | 66.80 | 65.25 | 66.44 | 236,685 | +0.34(+0.51%) |
May 10, 2005 | 67.43 | 67.60 | 65.78 | 66.11 | 291,804 | -1.57(-2.32%) |
May 09, 2005 | 67.27 | 67.82 | 66.40 | 67.68 | 277,517 | +0.49(+0.73%) |
May 06, 2005 | 66.56 | 67.57 | 65.54 | 67.18 | 373,367 | +0.81(+1.22%) |
May 05, 2005 | 64.15 | 66.86 | 64.15 | 66.37 | 467,190 | +2.32(+3.62%) |
May 04, 2005 | 62.87 | 64.39 | 62.43 | 64.05 | 407,512 | +0.20(+0.31%) |
May 03, 2005 | 63.41 | 64.63 | 63.41 | 63.86 | 407,411 | +1.11(+1.76%) |
May 02, 2005 | 62.38 | 63.07 | 61.92 | 62.75 | 201,628 | +0.29(+0.46%) |
Apr 29, 2005 | 63.22 | 63.66 | 61.25 | 62.46 | 613,295 | +0.04(+0.06%) |
Apr 28, 2005 | 64.94 | 65.47 | 62.43 | 62.43 | 590,903 | -2.90(-4.44%) |
Apr 27, 2005 | 64.57 | 66.66 | 63.08 | 65.33 | 671,554 | +0.51(+0.79%) |
Apr 26, 2005 | 61.49 | 67.59 | 61.48 | 64.81 | 1,291,841 | +4.81(+8.01%) |
Apr 25, 2005 | 58.13 | 60.70 | 57.99 | 60.01 | 570,537 | +1.44(+2.46%) |
Apr 22, 2005 | 60.19 | 60.24 | 57.95 | 58.57 | 350,164 | -1.63(-2.71%) |
Apr 21, 2005 | 58.72 | 60.30 | 58.59 | 60.19 | 309,130 | +2.08(+3.58%) |
Apr 20, 2005 | 59.71 | 60.70 | 57.78 | 58.11 | 304,874 | -2.52(-4.15%) |
Apr 19, 2005 | 59.22 | 61.59 | 58.86 | 60.63 | 273,161 | +1.00(+1.67%) |
Apr 18, 2005 | 59.07 | 59.93 | 58.37 | 59.63 | 412,375 | +1.55(+2.67%) |
Apr 15, 2005 | 59.94 | 60.57 | 57.94 | 58.08 | 417,543 | -1.61(-2.70%) |
Apr 14, 2005 | 61.70 | 61.85 | 59.61 | 59.69 | 448,750 | -2.00(-3.25%) |
Apr 13, 2005 | 63.31 | 63.48 | 60.95 | 61.70 | 368,301 | -1.54(-2.43%) |
Apr 12, 2005 | 60.20 | 63.81 | 60.20 | 63.23 | 526,564 | +2.75(+4.55%) |
Apr 11, 2005 | 59.95 | 60.92 | 59.45 | 60.48 | 290,588 | +0.41(+0.69%) |
Apr 08, 2005 | 61.19 | 61.69 | 60.01 | 60.07 | 401,129 | +0.35(+0.58%) |
Apr 07, 2005 | 58.77 | 60.18 | 58.74 | 59.72 | 257,253 | +0.90(+1.53%) |
Apr 06, 2005 | 59.43 | 59.60 | 58.53 | 58.82 | 247,729 | -0.85(-1.42%) |
Apr 05, 2005 | 60.11 | 60.57 | 59.49 | 59.67 | 437,402 | +0.22(+0.37%) |
Apr 04, 2005 | 58.23 | 60.05 | 57.94 | 59.45 | 323,416 | +0.78(+1.33%) |
Apr 01, 2005 | 58.72 | 60.10 | 58.00 | 58.67 | 367,997 | +0.52(+0.90%) |
Mar 31, 2005 | 58.33 | 58.82 | 57.94 | 58.15 | 230,403 | +0.56(+0.98%) |
Mar 30, 2005 | 56.85 | 57.79 | 56.85 | 57.59 | 266,473 | +0.72(+1.27%) |
Mar 29, 2005 | 58.67 | 59.21 | 56.73 | 56.87 | 370,834 | -1.94(-3.31%) |
Mar 28, 2005 | 59.32 | 59.51 | 57.44 | 58.81 | 263,940 | -0.11(-0.18%) |
Mar 24, 2005 | 58.23 | 59.29 | 58.23 | 58.92 | 276,200 | +1.07(+1.84%) |
Mar 23, 2005 | 58.81 | 59.02 | 57.84 | 57.86 | 299,605 | -0.96(-1.63%) |
Mar 22, 2005 | 60.70 | 61.24 | 58.54 | 58.81 | 502,348 | -0.31(-0.52%) |
Mar 21, 2005 | 59.52 | 60.14 | 58.28 | 59.12 | 397,481 | -0.39(-0.66%) |
Mar 18, 2005 | 60.36 | 61.19 | 58.87 | 59.51 | 716,136 | -0.84(-1.39%) |
Mar 17, 2005 | 62.64 | 62.64 | 59.51 | 60.35 | 653,823 | -2.04(-3.27%) |
Mar 16, 2005 | 63.86 | 63.86 | 61.08 | 62.40 | 565,775 | +0.21(+0.33%) |
Mar 15, 2005 | 63.86 | 65.09 | 61.88 | 62.19 | 676,418 | -1.40(-2.20%) |
Mar 14, 2005 | 65.45 | 65.87 | 62.58 | 63.59 | 614,105 | -2.01(-3.07%) |
Mar 11, 2005 | 65.66 | 66.52 | 64.76 | 65.60 | 353,103 | -0.62(-0.94%) |
Mar 10, 2005 | 67.39 | 68.10 | 65.63 | 66.23 | 519,573 | -1.45(-2.14%) |
Mar 09, 2005 | 69.08 | 69.48 | 66.77 | 67.68 | 567,700 | -3.29(-4.63%) |
Mar 08, 2005 | 73.09 | 73.09 | 70.68 | 70.96 | 294,742 | -2.13(-2.92%) |
Mar 07, 2005 | 74.36 | 74.52 | 72.78 | 73.09 | 277,112 | -1.26(-1.70%) |
Mar 04, 2005 | 72.34 | 74.76 | 72.18 | 74.36 | 282,786 | +3.00(+4.20%) |
Mar 03, 2005 | 73.53 | 73.78 | 71.16 | 71.36 | 242,258 | -0.79(-1.09%) |
Mar 02, 2005 | 71.72 | 72.42 | 70.78 | 72.15 | 551,894 | -0.56(-0.77%) |
Mar 01, 2005 | 72.84 | 73.53 | 72.05 | 72.71 | 461,516 | +0.43(+0.60%) |
Feb 28, 2005 | 75.16 | 75.41 | 71.54 | 72.28 | 722,620 | -2.83(-3.77%) |
Feb 25, 2005 | 69.93 | 75.62 | 69.88 | 75.11 | 1,729,750 | +5.41(+7.76%) |
Feb 24, 2005 | 67.85 | 70.07 | 67.11 | 69.70 | 723,431 | +1.30(+1.90%) |
Feb 23, 2005 | 69.09 | 69.15 | 66.13 | 68.40 | 424,838 | +0.66(+0.98%) |
Feb 22, 2005 | 70.51 | 71.44 | 67.62 | 67.74 | 349,354 | -2.76(-3.92%) |
Feb 18, 2005 | 71.23 | 71.23 | 69.78 | 70.50 | 282,786 | -0.98(-1.37%) |
Feb 17, 2005 | 71.60 | 72.53 | 71.36 | 71.48 | 236,989 | -0.13(-0.18%) |
Feb 16, 2005 | 71.06 | 71.61 | 69.63 | 71.60 | 390,997 | +1.65(+2.36%) |
Feb 15, 2005 | 71.07 | 71.25 | 69.10 | 69.96 | 355,636 | -1.02(-1.43%) |
Feb 14, 2005 | 70.82 | 71.60 | 70.17 | 70.97 | 276,302 | +0.39(+0.56%) |
Feb 11, 2005 | 69.88 | 70.90 | 68.54 | 70.58 | 563,546 | -1.33(-1.85%) |
Feb 10, 2005 | 70.67 | 72.35 | 70.66 | 71.91 | 466,380 | +1.44(+2.04%) |
Feb 09, 2005 | 73.37 | 74.17 | 70.09 | 70.47 | 763,655 | -2.90(-3.95%) |
Feb 08, 2005 | 71.90 | 73.50 | 71.38 | 73.37 | 429,397 | +1.96(+2.75%) |
Feb 07, 2005 | 71.75 | 72.59 | 70.22 | 71.41 | 516,533 | +0.45(+0.64%) |
Feb 04, 2005 | 68.78 | 71.06 | 68.78 | 70.95 | 517,547 | +2.61(+3.81%) |
Feb 03, 2005 | 67.31 | 68.62 | 66.87 | 68.35 | 406,094 | +0.83(+1.23%) |
Feb 02, 2005 | 67.32 | 67.74 | 66.92 | 67.52 | 470,838 | +0.20(+0.29%) |
Feb 01, 2005 | 65.34 | 67.33 | 65.05 | 67.32 | 591,511 | +3.51(+5.51%) |
Jan 31, 2005 | 63.16 | 63.96 | 61.69 | 63.81 | 450,067 | +0.74(+1.17%) |
Jan 28, 2005 | 61.59 | 63.54 | 61.29 | 63.07 | 460,807 | +1.68(+2.73%) |
Jan 27, 2005 | 62.76 | 62.77 | 60.55 | 61.39 | 557,467 | -2.11(-3.33%) |
Jan 26, 2005 | 61.40 | 63.81 | 61.20 | 63.50 | 375,900 | +2.10(+3.42%) |
Jan 25, 2005 | 60.95 | 61.80 | 60.19 | 61.40 | 309,535 | +0.54(+0.89%) |
Jan 24, 2005 | 60.80 | 61.58 | 60.57 | 60.86 | 532,745 | +0.06(+0.10%) |
Jan 21, 2005 | 61.42 | 62.13 | 60.65 | 60.80 | 218,751 | -0.38(-0.61%) |
Jan 20, 2005 | 62.87 | 62.87 | 60.93 | 61.17 | 373,975 | -1.90(-3.00%) |
Jan 19, 2005 | 63.17 | 64.27 | 61.99 | 63.07 | 377,926 | +0.28(+0.44%) |
Jan 18, 2005 | 62.38 | 63.22 | 61.69 | 62.79 | 313,284 | +1.11(+1.79%) |
Jan 14, 2005 | 60.71 | 62.09 | 59.43 | 61.69 | 334,257 | +1.47(+2.44%) |
Jan 13, 2005 | 59.71 | 61.19 | 59.26 | 60.21 | 510,454 | +1.24(+2.11%) |
Jan 12, 2005 | 58.68 | 59.24 | 57.75 | 58.97 | 494,243 | +0.04(+0.07%) |
Jan 11, 2005 | 58.62 | 59.41 | 57.86 | 58.93 | 538,824 | -0.18(-0.30%) |
Jan 10, 2005 | 55.32 | 59.76 | 55.15 | 59.11 | 693,338 | +31.53(+114.29%) |
Jan 07, 2005 | 27.51 | 27.75 | 27.43 | 27.58 | 519,776 | +0.22(+0.80%) |
Jan 06, 2005 | 26.65 | 27.47 | 26.61 | 27.36 | 614,207 | +0.81(+3.07%) |
Jan 05, 2005 | 26.83 | 27.17 | 26.36 | 26.55 | 509,238 | -0.53(-1.96%) |
Jan 04, 2005 | 27.57 | 27.81 | 26.74 | 27.08 | 775,712 | -0.52(-1.87%) |
Jan 03, 2005 | 27.64 | 27.81 | 27.27 | 27.60 | 399,204 | -0.21(-0.76%) |
Dec 31, 2004 | 27.89 | 28.09 | 27.79 | 27.81 | 181,567 | -0.02(-0.09%) |
Dec 30, 2004 | 27.82 | 27.88 | 27.65 | 27.83 | 133,338 | +0.07(+0.27%) |
Dec 29, 2004 | 27.88 | 28.13 | 27.47 | 27.76 | 292,817 | -0.12(-0.44%) |
Dec 28, 2004 | 27.10 | 27.88 | 27.05 | 27.88 | 346,112 | +0.96(+3.57%) |
Dec 27, 2004 | 27.56 | 27.69 | 26.84 | 26.92 | 262,218 | -0.59(-2.14%) |
Dec 23, 2004 | 27.79 | 27.85 | 27.36 | 27.51 | 225,540 | -0.28(-1.00%) |
Dec 22, 2004 | 27.48 | 27.99 | 27.45 | 27.79 | 354,015 | +0.31(+1.13%) |
Dec 21, 2004 | 27.67 | 27.88 | 27.36 | 27.48 | 316,729 | -0.19(-0.69%) |
Dec 20, 2004 | 26.70 | 28.21 | 26.64 | 27.67 | 978,354 | +0.97(+3.63%) |
Dec 17, 2004 | 27.12 | 27.22 | 26.66 | 26.70 | 622,515 | -0.31(-1.14%) |
Dec 16, 2004 | 26.95 | 27.09 | 26.40 | 27.01 | 468,305 | +0.05(+0.19%) |
Dec 15, 2004 | 26.15 | 27.10 | 26.05 | 26.95 | 497,080 | +0.91(+3.50%) |
Dec 14, 2004 | 26.05 | 26.19 | 25.70 | 26.04 | 334,764 | -0.38(-1.43%) |
Dec 13, 2004 | 26.66 | 26.87 | 26.16 | 26.42 | 247,425 | -0.33(-1.23%) |
Dec 10, 2004 | 25.32 | 26.88 | 25.12 | 26.75 | 458,780 | +1.73(+6.93%) |
Dec 09, 2004 | 24.80 | 25.29 | 24.79 | 25.01 | 283,090 | +0.50(+2.03%) |
Dec 08, 2004 | 24.26 | 24.52 | 24.14 | 24.52 | 310,244 | +0.38(+1.56%) |
Dec 07, 2004 | 24.57 | 24.57 | 24.13 | 24.14 | 253,707 | -0.43(-1.74%) |
Dec 06, 2004 | 24.74 | 25.01 | 24.43 | 24.57 | 294,033 | -0.23(-0.94%) |
Dec 03, 2004 | 23.90 | 24.99 | 23.90 | 24.80 | 495,864 | +1.27(+5.40%) |
Dec 02, 2004 | 23.79 | 24.09 | 23.39 | 23.53 | 383,600 | -0.23(-0.99%) |
Dec 01, 2004 | 23.09 | 23.91 | 22.98 | 23.76 | 389,477 | +0.67(+2.88%) |
Nov 30, 2004 | 23.03 | 23.26 | 22.91 | 23.09 | 258,773 | -0.03(-0.15%) |
Nov 29, 2004 | 23.55 | 23.55 | 22.95 | 23.13 | 316,931 | -0.46(-1.95%) |
Nov 26, 2004 | 23.79 | 23.80 | 23.57 | 23.59 | 80,854 | -0.20(-0.83%) |
Nov 24, 2004 | 23.66 | 24.01 | 23.51 | 23.79 | 186,633 | +0.08(+0.33%) |
Nov 23, 2004 | 23.35 | 23.77 | 23.02 | 23.71 | 405,283 | +0.39(+1.65%) |
Nov 22, 2004 | 23.07 | 23.53 | 22.98 | 23.32 | 386,640 | +0.34(+1.49%) |
Nov 19, 2004 | 23.52 | 23.59 | 22.90 | 22.98 | 239,927 | -0.55(-2.32%) |
Nov 18, 2004 | 23.40 | 23.57 | 23.23 | 23.52 | 171,029 | +0.18(+0.78%) |
Nov 17, 2004 | 23.11 | 23.52 | 22.98 | 23.34 | 300,923 | +0.30(+1.28%) |
Nov 16, 2004 | 23.57 | 23.57 | 22.95 | 23.05 | 429,195 | -0.53(-2.24%) |
Nov 15, 2004 | 23.18 | 23.95 | 23.05 | 23.57 | 399,001 | +0.55(+2.37%) |
Nov 12, 2004 | 22.45 | 23.18 | 22.33 | 23.03 | 263,839 | +0.66(+2.93%) |
Nov 11, 2004 | 22.56 | 22.63 | 22.21 | 22.37 | 279,443 | -0.17(-0.74%) |
Nov 10, 2004 | 22.55 | 22.65 | 22.37 | 22.54 | 237,496 | -0.01(-0.05%) |
Nov 09, 2004 | 21.89 | 22.75 | 21.89 | 22.55 | 936,002 | +0.48(+2.16%) |
Nov 08, 2004 | 22.14 | 22.37 | 22.01 | 22.08 | 448,243 | +0.03(+0.13%) |
Nov 05, 2004 | 22.39 | 22.45 | 21.81 | 22.05 | 454,930 | -0.35(-1.54%) |
Nov 04, 2004 | 22.58 | 22.58 | 21.95 | 22.39 | 435,679 | -0.19(-0.83%) |
Nov 03, 2004 | 22.65 | 22.72 | 22.27 | 22.58 | 247,830 | +0.15(+0.67%) |
Nov 02, 2004 | 22.44 | 22.67 | 22.10 | 22.43 | 355,636 | -0.01(-0.02%) |
Nov 01, 2004 | 21.88 | 22.60 | 21.87 | 22.43 | 694,858 | +0.55(+2.50%) |
Oct 29, 2004 | 21.71 | 22.18 | 21.60 | 21.89 | 402,446 | +0.06(+0.28%) |
Oct 28, 2004 | 21.54 | 22.32 | 21.52 | 21.82 | 716,338 | -0.03(-0.15%) |
Oct 27, 2004 | 20.85 | 21.92 | 20.74 | 21.86 | 959,711 | +1.32(+6.42%) |
Oct 26, 2004 | 18.88 | 21.13 | 18.88 | 20.54 | 1,000,847 | +1.86(+9.97%) |
Oct 25, 2004 | 18.63 | 18.95 | 18.45 | 18.68 | 312,878 | +0.21(+1.12%) |
Oct 22, 2004 | 18.41 | 18.71 | 18.25 | 18.47 | 199,399 | +0.06(+0.32%) |
Oct 21, 2004 | 18.21 | 18.55 | 18.16 | 18.41 | 126,651 | +0.20(+1.11%) |
Oct 20, 2004 | 18.16 | 18.46 | 17.94 | 18.21 | 250,059 | +0.01(+0.07%) |
Oct 19, 2004 | 18.32 | 18.62 | 18.19 | 18.19 | 331,724 | -0.13(-0.69%) |
Oct 18, 2004 | 17.92 | 18.54 | 17.67 | 18.32 | 371,645 | +0.40(+2.26%) |
Oct 15, 2004 | 17.84 | 18.06 | 17.80 | 17.92 | 366,781 | +0.13(+0.71%) |
Oct 14, 2004 | 18.21 | 18.50 | 17.67 | 17.79 | 380,561 | -0.45(-2.45%) |
Oct 13, 2004 | 18.56 | 18.57 | 17.95 | 18.24 | 227,364 | -0.32(-1.72%) |
Oct 12, 2004 | 18.17 | 18.72 | 18.15 | 18.55 | 270,729 | +0.32(+1.75%) |
Oct 11, 2004 | 18.31 | 18.35 | 18.05 | 18.24 | 118,140 | -0.02(-0.12%) |
Oct 08, 2004 | 18.30 | 18.53 | 18.05 | 18.26 | 232,430 | +0.05(+0.26%) |
Oct 07, 2004 | 18.62 | 18.62 | 18.13 | 18.21 | 240,941 | -0.41(-2.21%) |
Oct 06, 2004 | 18.39 | 18.83 | 18.31 | 18.62 | 384,614 | +0.18(+0.98%) |
Oct 05, 2004 | 18.75 | 18.75 | 18.20 | 18.44 | 544,093 | -0.58(-3.04%) |
Oct 04, 2004 | 19.69 | 19.83 | 18.84 | 19.02 | 312,878 | -0.67(-3.40%) |