Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 76.80 | 78.60 | 76.40 | 77.60 | 218,490 | +0.80(+1.04%) |
Sep 29, 2005 | 76.80 | 78.20 | 75.82 | 76.80 | 115,650 | -0.20(-0.26%) |
Sep 28, 2005 | 79.00 | 79.60 | 76.60 | 77.00 | 126,980 | -2.00(-2.53%) |
Sep 27, 2005 | 79.40 | 80.20 | 78.80 | 79.00 | 134,955 | -0.80(-1.00%) |
Sep 26, 2005 | 80.40 | 81.40 | 79.60 | 79.80 | 147,260 | -0.20(-0.25%) |
Sep 23, 2005 | 80.00 | 81.80 | 79.20 | 80.00 | 217,990 | -1.40(-1.72%) |
Sep 22, 2005 | 72.00 | 82.00 | 72.00 | 81.40 | 877,030 | +8.40(+11.51%) |
Sep 21, 2005 | 75.60 | 76.60 | 72.40 | 73.00 | 293,450 | -3.60(-4.70%) |
Sep 20, 2005 | 79.00 | 79.20 | 75.20 | 76.60 | 267,755 | -2.40(-3.04%) |
Sep 19, 2005 | 80.00 | 80.60 | 78.20 | 79.00 | 189,200 | -1.00(-1.25%) |
Sep 16, 2005 | 80.40 | 80.80 | 78.60 | 80.00 | 310,860 | -1.00(-1.23%) |
Sep 15, 2005 | 82.00 | 82.40 | 79.80 | 81.00 | 137,410 | -1.00(-1.22%) |
Sep 14, 2005 | 83.00 | 84.60 | 82.00 | 82.00 | 160,155 | -1.60(-1.91%) |
Sep 13, 2005 | 85.00 | 85.40 | 83.00 | 83.60 | 137,435 | -2.00(-2.34%) |
Sep 12, 2005 | 84.40 | 85.60 | 83.40 | 85.60 | 145,200 | +0.80(+0.94%) |
Sep 09, 2005 | 84.40 | 85.60 | 84.20 | 84.80 | 156,180 | +0.40(+0.47%) |
Sep 08, 2005 | 84.20 | 85.20 | 83.00 | 84.40 | 117,875 | +0.00(+0.00%) |
Sep 07, 2005 | 82.20 | 85.60 | 81.60 | 84.40 | 273,885 | +2.40(+2.93%) |
Sep 06, 2005 | 80.00 | 82.60 | 79.80 | 82.00 | 193,525 | +2.60(+3.27%) |
Sep 02, 2005 | 79.40 | 80.40 | 78.20 | 79.40 | 232,770 | -0.20(-0.25%) |
Sep 01, 2005 | 80.60 | 82.00 | 78.20 | 79.60 | 262,805 | -2.00(-2.45%) |
Aug 31, 2005 | 82.20 | 82.40 | 80.00 | 81.60 | 266,180 | -1.00(-1.21%) |
Aug 30, 2005 | 84.00 | 84.00 | 81.80 | 82.60 | 320,445 | -2.20(-2.59%) |
Aug 29, 2005 | 84.00 | 85.00 | 83.60 | 84.80 | 101,500 | +0.20(+0.24%) |
Aug 26, 2005 | 85.00 | 85.20 | 83.60 | 84.60 | 91,765 | -1.20(-1.40%) |
Aug 25, 2005 | 82.40 | 86.00 | 81.00 | 85.80 | 381,275 | +3.20(+3.87%) |
Aug 24, 2005 | 84.00 | 84.40 | 82.40 | 82.60 | 194,375 | -2.00(-2.36%) |
Aug 23, 2005 | 84.00 | 84.80 | 83.20 | 84.60 | 124,480 | +0.40(+0.48%) |
Aug 22, 2005 | 87.40 | 87.80 | 83.40 | 84.20 | 308,395 | -2.80(-3.22%) |
Aug 19, 2005 | 88.20 | 88.40 | 84.60 | 87.00 | 235,985 | -1.60(-1.81%) |
Aug 18, 2005 | 88.40 | 88.60 | 88.00 | 88.60 | 249,635 | +0.00(+0.00%) |
Aug 17, 2005 | 88.00 | 89.60 | 88.00 | 88.60 | 838,605 | +0.20(+0.23%) |
Aug 16, 2005 | 90.00 | 91.00 | 87.60 | 88.40 | 798,255 | -3.60(-3.91%) |
Aug 15, 2005 | 95.40 | 95.40 | 91.80 | 92.00 | 279,440 | -3.40(-3.56%) |
Aug 12, 2005 | 94.00 | 95.40 | 93.00 | 95.40 | 172,570 | +0.60(+0.63%) |
Aug 11, 2005 | 96.40 | 96.60 | 93.60 | 94.80 | 124,680 | -1.60(-1.66%) |
Aug 10, 2005 | 92.60 | 96.60 | 92.60 | 96.40 | 271,685 | +3.80(+4.10%) |
Aug 09, 2005 | 91.20 | 93.00 | 91.20 | 92.60 | 88,930 | +0.60(+0.65%) |
Aug 08, 2005 | 92.20 | 93.00 | 90.80 | 92.00 | 143,445 | -0.20(-0.22%) |
Aug 05, 2005 | 94.40 | 94.40 | 91.00 | 92.20 | 149,095 | -1.80(-1.91%) |
Aug 04, 2005 | 93.80 | 96.40 | 93.00 | 94.00 | 205,375 | -0.80(-0.84%) |
Aug 03, 2005 | 96.00 | 96.00 | 92.00 | 94.80 | 208,870 | -1.20(-1.25%) |
Aug 02, 2005 | 92.60 | 97.00 | 92.60 | 96.00 | 470,055 | +3.20(+3.45%) |
Aug 01, 2005 | 89.80 | 92.80 | 89.80 | 92.80 | 193,695 | +3.00(+3.34%) |
Jul 29, 2005 | 89.40 | 90.40 | 88.40 | 89.80 | 315,655 | -0.20(-0.22%) |
Jul 28, 2005 | 87.60 | 90.00 | 87.60 | 90.00 | 325,790 | +2.40(+2.74%) |
Jul 27, 2005 | 87.20 | 88.00 | 87.00 | 87.60 | 73,655 | +0.20(+0.23%) |
Jul 26, 2005 | 88.00 | 88.40 | 87.20 | 87.40 | 107,350 | +0.00(+0.00%) |
Jul 25, 2005 | 84.00 | 88.20 | 84.00 | 87.40 | 247,765 | +2.40(+2.82%) |
Jul 22, 2005 | 85.40 | 86.40 | 84.80 | 85.00 | 169,590 | -1.00(-1.16%) |
Jul 21, 2005 | 86.60 | 87.60 | 85.20 | 86.00 | 161,040 | -0.80(-0.92%) |
Jul 20, 2005 | 85.00 | 88.20 | 84.40 | 86.80 | 228,565 | +1.80(+2.12%) |
Jul 19, 2005 | 85.60 | 86.00 | 83.80 | 85.00 | 141,840 | -0.80(-0.93%) |
Jul 18, 2005 | 83.20 | 86.00 | 83.00 | 85.80 | 146,930 | +2.00(+2.39%) |
Jul 15, 2005 | 84.00 | 85.00 | 83.60 | 83.80 | 73,480 | -0.40(-0.48%) |
Jul 14, 2005 | 86.60 | 87.20 | 82.80 | 84.20 | 257,555 | -2.40(-2.77%) |
Jul 13, 2005 | 87.80 | 88.00 | 84.40 | 86.60 | 177,995 | -1.40(-1.59%) |
Jul 12, 2005 | 86.60 | 88.20 | 85.20 | 88.00 | 242,870 | +0.00(+0.00%) |
Jul 11, 2005 | 85.40 | 88.00 | 84.60 | 88.00 | 188,630 | +2.60(+3.04%) |
Jul 08, 2005 | 84.00 | 86.40 | 82.60 | 85.40 | 210,310 | +2.00(+2.40%) |
Jul 07, 2005 | 80.60 | 83.80 | 80.60 | 83.40 | 171,185 | +1.00(+1.21%) |
Jul 06, 2005 | 83.60 | 84.40 | 82.20 | 82.40 | 136,850 | -0.60(-0.72%) |
Jul 05, 2005 | 80.40 | 85.60 | 80.40 | 83.00 | 434,435 | -2.00(-2.35%) |
Jul 01, 2005 | 84.00 | 86.40 | 83.00 | 85.00 | 186,105 | +1.40(+1.67%) |
Jun 30, 2005 | 85.00 | 85.80 | 83.20 | 83.60 | 119,600 | -1.20(-1.42%) |
Jun 29, 2005 | 82.00 | 85.40 | 81.68 | 84.80 | 200,015 | +2.80(+3.41%) |
Jun 28, 2005 | 82.00 | 83.60 | 81.20 | 82.00 | 212,180 | +1.40(+1.74%) |
Jun 27, 2005 | 82.00 | 82.80 | 79.80 | 80.60 | 434,215 | -1.40(-1.71%) |
Jun 24, 2005 | 84.00 | 85.20 | 80.60 | 82.00 | 974,185 | -0.20(-0.24%) |
Jun 23, 2005 | 84.00 | 91.00 | 79.60 | 82.20 | 1,248,775 | -8.80(-9.67%) |
Jun 22, 2005 | 91.80 | 93.40 | 90.20 | 91.00 | 215,815 | -0.80(-0.87%) |
Jun 21, 2005 | 93.00 | 93.40 | 91.00 | 91.80 | 357,535 | -0.20(-0.22%) |
Jun 20, 2005 | 90.00 | 95.00 | 88.00 | 92.00 | 431,095 | +2.00(+2.22%) |
Jun 17, 2005 | 89.20 | 90.40 | 87.20 | 90.00 | 383,550 | +1.80(+2.04%) |
Jun 16, 2005 | 87.00 | 89.60 | 86.20 | 88.20 | 284,620 | +1.80(+2.08%) |
Jun 15, 2005 | 85.40 | 86.80 | 84.80 | 86.40 | 124,945 | +0.80(+0.93%) |
Jun 14, 2005 | 85.60 | 87.20 | 85.20 | 85.60 | 108,120 | +0.20(+0.23%) |
Jun 13, 2005 | 86.00 | 89.40 | 85.40 | 85.40 | 237,210 | -1.40(-1.61%) |
Jun 10, 2005 | 86.80 | 88.80 | 85.80 | 86.80 | 477,230 | +0.00(+0.00%) |
Jun 09, 2005 | 83.00 | 89.60 | 82.40 | 86.80 | 687,435 | +3.60(+4.33%) |
Jun 08, 2005 | 81.00 | 84.60 | 81.00 | 83.20 | 232,255 | +2.20(+2.72%) |
Jun 07, 2005 | 80.00 | 81.40 | 79.80 | 81.00 | 97,220 | -0.40(-0.49%) |
Jun 06, 2005 | 80.60 | 82.00 | 79.60 | 81.40 | 169,510 | +1.60(+2.01%) |
Jun 03, 2005 | 80.00 | 80.00 | 79.20 | 79.80 | 77,165 | -0.20(-0.25%) |
Jun 02, 2005 | 80.00 | 81.00 | 79.40 | 80.00 | 127,135 | -2.00(-2.44%) |
Jun 01, 2005 | 79.00 | 82.00 | 79.00 | 82.00 | 94,125 | +2.80(+3.54%) |
May 31, 2005 | 81.00 | 81.20 | 79.00 | 79.20 | 235,845 | -2.00(-2.46%) |
May 27, 2005 | 80.40 | 81.20 | 80.20 | 81.20 | 72,530 | +0.80(+1.00%) |
May 26, 2005 | 80.80 | 81.00 | 80.40 | 80.40 | 84,385 | -0.60(-0.74%) |
May 25, 2005 | 80.80 | 82.40 | 80.60 | 81.00 | 116,755 | +0.40(+0.50%) |
May 24, 2005 | 82.00 | 83.40 | 80.40 | 80.60 | 112,025 | -1.60(-1.95%) |
May 23, 2005 | 81.00 | 83.60 | 80.40 | 82.20 | 95,440 | +1.20(+1.48%) |
May 20, 2005 | 81.60 | 82.00 | 80.20 | 81.00 | 137,980 | -1.00(-1.22%) |
May 19, 2005 | 79.40 | 82.20 | 79.40 | 82.00 | 159,820 | +2.80(+3.54%) |
May 18, 2005 | 78.00 | 80.00 | 78.00 | 79.20 | 203,795 | +1.20(+1.54%) |
May 17, 2005 | 78.80 | 79.40 | 76.40 | 78.00 | 152,000 | -0.80(-1.02%) |
May 16, 2005 | 79.00 | 81.00 | 78.40 | 78.80 | 318,875 | -0.60(-0.76%) |
May 13, 2005 | 76.00 | 90.00 | 73.00 | 79.40 | 849,980 | +2.40(+3.12%) |
May 12, 2005 | 75.20 | 77.00 | 73.20 | 77.00 | 161,495 | +1.40(+1.85%) |
May 11, 2005 | 70.20 | 76.20 | 70.00 | 75.60 | 255,290 | +5.80(+8.31%) |
May 10, 2005 | 70.00 | 71.20 | 68.00 | 69.80 | 176,485 | -0.80(-1.13%) |
May 09, 2005 | 71.00 | 71.60 | 70.20 | 70.60 | 104,630 | -0.40(-0.56%) |
May 06, 2005 | 72.00 | 72.80 | 70.00 | 71.00 | 86,310 | -0.40(-0.56%) |
May 05, 2005 | 72.00 | 72.20 | 70.60 | 71.40 | 150,500 | -0.60(-0.83%) |
May 04, 2005 | 71.00 | 73.40 | 70.80 | 72.00 | 166,060 | +1.80(+2.56%) |
May 03, 2005 | 73.00 | 73.00 | 70.20 | 70.20 | 106,955 | -2.80(-3.84%) |
May 02, 2005 | 73.40 | 74.20 | 71.60 | 73.00 | 122,395 | +0.40(+0.55%) |
Apr 29, 2005 | 75.60 | 76.40 | 72.40 | 72.60 | 124,235 | -3.20(-4.22%) |
Apr 28, 2005 | 78.00 | 78.00 | 74.40 | 75.80 | 107,715 | -1.60(-2.07%) |
Apr 27, 2005 | 77.60 | 77.80 | 76.00 | 77.40 | 113,590 | -0.40(-0.51%) |
Apr 26, 2005 | 79.00 | 79.20 | 77.60 | 77.80 | 54,885 | -1.20(-1.52%) |
Apr 25, 2005 | 79.00 | 80.40 | 78.00 | 79.00 | 213,250 | +0.60(+0.77%) |
Apr 22, 2005 | 79.00 | 79.60 | 77.60 | 78.40 | 98,500 | -1.20(-1.51%) |
Apr 21, 2005 | 80.00 | 80.80 | 78.40 | 79.60 | 436,685 | -0.20(-0.25%) |
Apr 20, 2005 | 79.20 | 80.60 | 78.80 | 79.80 | 160,900 | +0.60(+0.76%) |
Apr 19, 2005 | 80.00 | 81.00 | 79.20 | 79.20 | 159,685 | -1.00(-1.25%) |
Apr 18, 2005 | 78.80 | 80.60 | 78.00 | 80.20 | 296,430 | +0.60(+0.75%) |
Apr 15, 2005 | 83.00 | 84.20 | 78.00 | 79.60 | 240,325 | -4.00(-4.78%) |
Apr 14, 2005 | 85.60 | 86.60 | 83.00 | 83.60 | 283,355 | -0.20(-0.24%) |
Apr 13, 2005 | 80.60 | 86.00 | 80.40 | 83.80 | 481,075 | +2.60(+3.20%) |
Apr 12, 2005 | 81.40 | 81.60 | 78.40 | 81.20 | 183,930 | +1.40(+1.75%) |
Apr 11, 2005 | 78.20 | 80.40 | 78.00 | 79.80 | 220,730 | +0.00(+0.00%) |
Apr 08, 2005 | 80.40 | 81.40 | 78.60 | 79.80 | 261,430 | -0.40(-0.50%) |
Apr 07, 2005 | 75.00 | 80.40 | 74.00 | 80.20 | 1,153,545 | +4.80(+6.37%) |
Apr 06, 2005 | 76.60 | 77.00 | 75.00 | 75.40 | 228,585 | -2.60(-3.33%) |
Apr 05, 2005 | 75.60 | 78.20 | 75.40 | 78.00 | 152,175 | +0.80(+1.04%) |
Apr 04, 2005 | 78.20 | 78.40 | 75.60 | 77.20 | 122,710 | -1.20(-1.53%) |
Apr 01, 2005 | 79.40 | 80.60 | 78.20 | 78.40 | 136,865 | -0.80(-1.01%) |
Mar 31, 2005 | 79.60 | 80.60 | 79.00 | 79.20 | 194,815 | +0.60(+0.76%) |
Mar 30, 2005 | 78.40 | 81.60 | 76.80 | 78.60 | 343,615 | +0.00(+0.00%) |
Mar 29, 2005 | 76.60 | 79.40 | 76.60 | 78.60 | 159,275 | +1.00(+1.29%) |
Mar 28, 2005 | 78.00 | 79.00 | 77.60 | 77.60 | 110,395 | +0.40(+0.52%) |
Mar 24, 2005 | 76.00 | 78.80 | 76.00 | 77.20 | 134,495 | +1.60(+2.12%) |
Mar 23, 2005 | 76.40 | 77.60 | 75.20 | 75.60 | 176,420 | -2.40(-3.08%) |
Mar 22, 2005 | 80.60 | 80.80 | 75.00 | 78.00 | 714,865 | -3.60(-4.41%) |
Mar 21, 2005 | 81.80 | 82.00 | 80.20 | 81.60 | 107,195 | -0.40(-0.49%) |
Mar 18, 2005 | 83.40 | 83.40 | 81.40 | 82.00 | 279,725 | -1.40(-1.68%) |
Mar 17, 2005 | 82.00 | 84.60 | 81.40 | 83.40 | 437,935 | +1.60(+1.96%) |
Mar 16, 2005 | 82.00 | 83.60 | 81.80 | 81.80 | 211,945 | -0.60(-0.73%) |
Mar 15, 2005 | 84.80 | 84.80 | 81.00 | 82.40 | 277,010 | -2.40(-2.83%) |
Mar 14, 2005 | 81.40 | 85.60 | 80.80 | 84.80 | 691,310 | +4.20(+5.21%) |
Mar 11, 2005 | 81.00 | 83.00 | 78.40 | 80.60 | 843,395 | +0.00(+0.00%) |
Mar 10, 2005 | 75.00 | 83.40 | 74.60 | 80.60 | 619,485 | +5.40(+7.18%) |
Mar 09, 2005 | 74.60 | 76.20 | 73.40 | 75.20 | 123,215 | +0.20(+0.27%) |
Mar 08, 2005 | 75.60 | 76.60 | 73.80 | 75.00 | 275,460 | -3.00(-3.85%) |
Mar 07, 2005 | 76.00 | 78.60 | 75.00 | 78.00 | 155,325 | +1.20(+1.56%) |
Mar 04, 2005 | 76.80 | 78.00 | 75.60 | 76.80 | 227,680 | +0.20(+0.26%) |
Mar 03, 2005 | 74.20 | 77.20 | 74.00 | 76.60 | 318,325 | +3.60(+4.93%) |
Mar 02, 2005 | 72.80 | 74.40 | 72.40 | 73.00 | 307,350 | -1.00(-1.35%) |
Mar 01, 2005 | 69.80 | 75.20 | 69.20 | 74.00 | 316,775 | +4.00(+5.71%) |
Feb 28, 2005 | 69.20 | 70.40 | 68.80 | 70.00 | 134,600 | +1.20(+1.74%) |
Feb 25, 2005 | 69.00 | 70.60 | 68.40 | 68.80 | 112,380 | -0.60(-0.86%) |
Feb 24, 2005 | 69.60 | 69.60 | 68.20 | 69.40 | 88,260 | +0.00(+0.00%) |
Feb 23, 2005 | 60.40 | 70.80 | 60.40 | 69.40 | 221,480 | -0.80(-1.14%) |
Feb 22, 2005 | 70.60 | 70.80 | 54.20 | 70.20 | 95,035 | -0.60(-0.85%) |
Feb 18, 2005 | 70.60 | 71.00 | 70.40 | 70.80 | 55,080 | +0.40(+0.57%) |
Feb 17, 2005 | 71.20 | 71.40 | 70.20 | 70.40 | 99,545 | -1.20(-1.68%) |
Feb 16, 2005 | 71.60 | 71.80 | 70.80 | 71.60 | 87,720 | +0.40(+0.56%) |
Feb 15, 2005 | 70.80 | 72.40 | 70.80 | 71.20 | 171,890 | +0.40(+0.56%) |
Feb 14, 2005 | 72.00 | 72.20 | 70.40 | 70.80 | 81,350 | -1.40(-1.94%) |
Feb 11, 2005 | 71.00 | 72.40 | 69.80 | 72.20 | 165,085 | +2.00(+2.85%) |
Feb 10, 2005 | 71.40 | 72.00 | 69.80 | 70.20 | 158,355 | -1.20(-1.68%) |
Feb 09, 2005 | 74.00 | 74.00 | 71.00 | 71.40 | 69,275 | -2.20(-2.99%) |
Feb 08, 2005 | 74.20 | 74.40 | 73.60 | 73.60 | 83,090 | -0.40(-0.54%) |
Feb 07, 2005 | 75.40 | 75.40 | 73.60 | 74.00 | 70,285 | -0.80(-1.07%) |
Feb 04, 2005 | 75.20 | 76.20 | 73.20 | 74.80 | 172,920 | +0.00(+0.00%) |
Feb 03, 2005 | 73.60 | 75.20 | 73.40 | 74.80 | 321,330 | +1.00(+1.36%) |
Feb 02, 2005 | 71.80 | 73.80 | 71.60 | 73.80 | 260,040 | +2.40(+3.36%) |
Feb 01, 2005 | 71.20 | 71.60 | 70.80 | 71.40 | 214,430 | +0.60(+0.85%) |
Jan 31, 2005 | 70.80 | 71.40 | 70.60 | 70.80 | 242,860 | +0.40(+0.57%) |
Jan 28, 2005 | 70.40 | 70.80 | 69.80 | 70.40 | 166,230 | +0.20(+0.28%) |
Jan 27, 2005 | 70.00 | 70.60 | 69.60 | 70.20 | 201,450 | +0.40(+0.57%) |
Jan 26, 2005 | 71.00 | 71.00 | 69.00 | 69.80 | 668,625 | -1.60(-2.24%) |
Jan 25, 2005 | 73.40 | 74.00 | 71.00 | 71.40 | 302,870 | -2.00(-2.72%) |
Jan 24, 2005 | 74.80 | 75.20 | 72.60 | 73.40 | 132,855 | -1.40(-1.87%) |
Jan 21, 2005 | 75.00 | 76.00 | 74.20 | 74.80 | 151,715 | +0.60(+0.81%) |
Jan 20, 2005 | 75.00 | 76.20 | 73.20 | 74.20 | 118,510 | -0.60(-0.80%) |
Jan 19, 2005 | 72.80 | 76.20 | 72.80 | 74.80 | 193,305 | +1.40(+1.91%) |
Jan 18, 2005 | 72.20 | 74.60 | 72.20 | 73.40 | 171,830 | +1.40(+1.94%) |
Jan 14, 2005 | 71.20 | 72.60 | 71.00 | 72.00 | 89,310 | +1.00(+1.41%) |
Jan 13, 2005 | 72.40 | 73.00 | 70.80 | 71.00 | 142,790 | -0.40(-0.56%) |
Jan 12, 2005 | 70.80 | 71.60 | 70.20 | 71.40 | 131,175 | +0.60(+0.85%) |
Jan 11, 2005 | 74.00 | 74.40 | 70.40 | 70.80 | 214,605 | -3.60(-4.84%) |
Jan 10, 2005 | 69.00 | 78.00 | 69.00 | 74.40 | 562,205 | +5.20(+7.51%) |
Jan 07, 2005 | 69.00 | 70.20 | 69.00 | 69.20 | 137,050 | +0.00(+0.00%) |
Jan 06, 2005 | 69.40 | 69.80 | 69.00 | 69.20 | 131,600 | -0.40(-0.57%) |
Jan 05, 2005 | 70.00 | 70.40 | 69.20 | 69.60 | 203,185 | -0.40(-0.57%) |
Jan 04, 2005 | 71.00 | 71.40 | 69.60 | 70.00 | 344,860 | -3.00(-4.11%) |
Jan 03, 2005 | 73.20 | 74.00 | 72.40 | 73.00 | 180,685 | -0.20(-0.27%) |
Dec 31, 2004 | 72.40 | 75.60 | 72.20 | 73.20 | 124,410 | +0.60(+0.83%) |
Dec 30, 2004 | 72.60 | 73.20 | 72.40 | 72.60 | 135,215 | -0.40(-0.55%) |
Dec 29, 2004 | 73.00 | 73.40 | 72.60 | 73.00 | 114,820 | +0.00(+0.00%) |
Dec 28, 2004 | 72.00 | 73.60 | 72.00 | 73.00 | 128,340 | -0.40(-0.54%) |
Dec 27, 2004 | 73.60 | 74.80 | 72.80 | 73.40 | 202,395 | -0.60(-0.81%) |
Dec 23, 2004 | 71.60 | 74.20 | 71.20 | 74.00 | 283,935 | +1.80(+2.49%) |
Dec 22, 2004 | 70.00 | 72.80 | 69.80 | 72.20 | 232,400 | +2.20(+3.14%) |
Dec 21, 2004 | 68.80 | 70.20 | 68.60 | 70.00 | 212,550 | +1.20(+1.74%) |
Dec 20, 2004 | 68.60 | 69.40 | 68.20 | 68.80 | 226,295 | -1.20(-1.71%) |
Dec 17, 2004 | 67.80 | 70.00 | 66.60 | 70.00 | 301,450 | +1.80(+2.64%) |
Dec 16, 2004 | 66.40 | 68.40 | 66.20 | 68.20 | 318,195 | -1.00(-1.45%) |
Dec 15, 2004 | 70.20 | 71.60 | 67.80 | 69.20 | 272,075 | -3.20(-4.42%) |
Dec 14, 2004 | 71.00 | 72.60 | 70.80 | 72.40 | 164,565 | +1.00(+1.40%) |
Dec 13, 2004 | 70.00 | 72.60 | 69.80 | 71.40 | 132,995 | +0.60(+0.85%) |
Dec 10, 2004 | 71.60 | 73.00 | 70.00 | 70.80 | 121,515 | -1.80(-2.48%) |
Dec 09, 2004 | 68.60 | 72.80 | 68.00 | 72.60 | 192,280 | +3.80(+5.52%) |
Dec 08, 2004 | 68.20 | 68.80 | 67.40 | 68.80 | 168,625 | +0.60(+0.88%) |
Dec 07, 2004 | 68.00 | 70.00 | 65.00 | 68.20 | 579,070 | -4.60(-6.32%) |
Dec 06, 2004 | 74.00 | 74.00 | 72.00 | 72.80 | 96,500 | -0.80(-1.09%) |
Dec 03, 2004 | 73.20 | 73.60 | 72.60 | 73.60 | 71,435 | +0.20(+0.27%) |
Dec 02, 2004 | 74.80 | 75.00 | 73.20 | 73.40 | 104,230 | -1.60(-2.13%) |
Dec 01, 2004 | 73.80 | 76.00 | 73.60 | 75.00 | 106,330 | +1.60(+2.18%) |
Nov 30, 2004 | 76.00 | 76.40 | 53.40 | 73.40 | 124,350 | -2.80(-3.67%) |
Nov 29, 2004 | 78.00 | 78.00 | 75.60 | 76.20 | 71,870 | -0.80(-1.04%) |
Nov 26, 2004 | 74.20 | 77.00 | 74.00 | 77.00 | 76,745 | +3.20(+4.34%) |
Nov 24, 2004 | 73.80 | 74.00 | 72.80 | 73.80 | 48,620 | +0.60(+0.82%) |
Nov 23, 2004 | 75.40 | 76.00 | 72.20 | 73.20 | 93,605 | -1.80(-2.40%) |
Nov 22, 2004 | 74.40 | 76.00 | 74.00 | 75.00 | 51,080 | +0.40(+0.54%) |
Nov 19, 2004 | 76.60 | 76.60 | 74.20 | 74.60 | 74,070 | -2.00(-2.61%) |
Nov 18, 2004 | 76.80 | 77.40 | 76.00 | 76.60 | 75,355 | +0.00(+0.00%) |
Nov 17, 2004 | 73.60 | 77.20 | 73.60 | 76.60 | 183,295 | +3.00(+4.08%) |
Nov 16, 2004 | 71.60 | 74.80 | 71.60 | 73.60 | 155,470 | +2.00(+2.79%) |
Nov 15, 2004 | 70.60 | 72.40 | 70.20 | 71.60 | 117,005 | +1.00(+1.42%) |
Nov 12, 2004 | 71.20 | 71.20 | 69.80 | 70.60 | 114,890 | -0.20(-0.28%) |
Nov 11, 2004 | 71.40 | 71.40 | 70.20 | 70.80 | 80,135 | +0.40(+0.57%) |
Nov 10, 2004 | 70.60 | 71.80 | 70.00 | 70.40 | 112,420 | -0.20(-0.28%) |
Nov 09, 2004 | 71.00 | 71.20 | 70.00 | 70.60 | 68,415 | -0.80(-1.12%) |
Nov 08, 2004 | 71.80 | 72.00 | 70.40 | 71.40 | 87,270 | -0.60(-0.83%) |
Nov 05, 2004 | 71.80 | 73.60 | 71.40 | 72.00 | 90,055 | +0.00(+0.00%) |
Nov 04, 2004 | 70.00 | 72.80 | 69.00 | 72.00 | 97,335 | +2.00(+2.86%) |
Nov 03, 2004 | 71.80 | 72.60 | 69.60 | 70.00 | 141,465 | -1.80(-2.51%) |
Nov 02, 2004 | 72.40 | 73.00 | 70.40 | 71.80 | 157,445 | -1.00(-1.37%) |
Nov 01, 2004 | 74.00 | 74.20 | 72.80 | 72.80 | 73,730 | -1.60(-2.15%) |
Oct 29, 2004 | 74.00 | 74.40 | 73.60 | 74.40 | 58,940 | +0.20(+0.27%) |
Oct 28, 2004 | 74.40 | 74.80 | 73.20 | 74.20 | 81,410 | +0.00(+0.00%) |
Oct 27, 2004 | 73.60 | 74.40 | 73.00 | 74.20 | 51,000 | +0.60(+0.82%) |
Oct 26, 2004 | 73.20 | 73.80 | 73.00 | 73.60 | 63,375 | +0.20(+0.27%) |
Oct 25, 2004 | 73.80 | 74.60 | 73.20 | 73.40 | 46,865 | -0.40(-0.54%) |
Oct 22, 2004 | 75.60 | 75.60 | 73.20 | 73.80 | 84,155 | -1.00(-1.34%) |
Oct 21, 2004 | 75.00 | 75.20 | 73.40 | 74.80 | 118,405 | +0.40(+0.54%) |
Oct 20, 2004 | 75.40 | 76.20 | 74.20 | 74.40 | 91,835 | -0.60(-0.80%) |
Oct 19, 2004 | 75.00 | 76.80 | 74.60 | 75.00 | 147,880 | +0.60(+0.81%) |
Oct 18, 2004 | 71.80 | 74.40 | 71.60 | 74.40 | 115,470 | +2.60(+3.62%) |
Oct 15, 2004 | 71.60 | 73.00 | 71.20 | 71.80 | 71,870 | +0.20(+0.28%) |
Oct 14, 2004 | 71.60 | 73.00 | 71.60 | 71.60 | 118,335 | -0.20(-0.28%) |
Oct 13, 2004 | 69.40 | 72.40 | 69.40 | 71.80 | 132,110 | +2.40(+3.46%) |
Oct 12, 2004 | 68.20 | 71.20 | 67.00 | 69.40 | 138,880 | +1.00(+1.46%) |
Oct 11, 2004 | 69.00 | 69.60 | 68.00 | 68.40 | 58,755 | -0.80(-1.16%) |
Oct 08, 2004 | 70.40 | 71.20 | 68.60 | 69.20 | 79,245 | -1.40(-1.98%) |
Oct 07, 2004 | 69.60 | 71.00 | 69.60 | 70.60 | 104,300 | -0.40(-0.56%) |
Oct 06, 2004 | 72.00 | 72.20 | 70.60 | 71.00 | 98,340 | -1.00(-1.39%) |
Oct 05, 2004 | 72.60 | 73.80 | 71.80 | 72.00 | 150,745 | +0.60(+0.84%) |
Oct 04, 2004 | 70.20 | 73.00 | 70.20 | 71.40 | 146,425 | +1.20(+1.71%) |