Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 62.52 | 62.95 | 60.92 | 61.05 | 301,151 | -1.46(-2.34%) |
Sep 29, 2005 | 61.80 | 63.11 | 61.80 | 62.51 | 176,842 | +0.85(+1.38%) |
Sep 28, 2005 | 60.65 | 61.70 | 60.20 | 61.66 | 155,223 | +1.02(+1.68%) |
Sep 27, 2005 | 59.67 | 60.73 | 59.39 | 60.64 | 152,196 | +1.06(+1.79%) |
Sep 26, 2005 | 58.65 | 59.86 | 58.62 | 59.58 | 136,198 | +0.83(+1.42%) |
Sep 23, 2005 | 58.32 | 59.27 | 57.52 | 58.74 | 106,689 | -0.37(-0.63%) |
Sep 22, 2005 | 59.58 | 59.67 | 58.31 | 59.12 | 172,410 | -0.27(-0.45%) |
Sep 21, 2005 | 60.13 | 60.34 | 59.38 | 59.38 | 190,786 | -0.11(-0.19%) |
Sep 20, 2005 | 59.20 | 60.12 | 58.94 | 59.49 | 228,295 | +0.29(+0.48%) |
Sep 19, 2005 | 56.95 | 59.26 | 56.95 | 59.21 | 156,845 | +2.31(+4.07%) |
Sep 16, 2005 | 56.29 | 57.10 | 56.13 | 56.89 | 325,904 | +1.02(+1.82%) |
Sep 15, 2005 | 55.97 | 56.42 | 55.52 | 55.88 | 129,821 | +0.08(+0.15%) |
Sep 14, 2005 | 55.75 | 56.11 | 55.47 | 55.79 | 102,257 | +0.28(+0.50%) |
Sep 13, 2005 | 56.06 | 56.26 | 55.41 | 55.52 | 165,816 | -0.31(-0.56%) |
Sep 12, 2005 | 54.95 | 55.83 | 54.57 | 55.83 | 253,157 | +0.69(+1.26%) |
Sep 09, 2005 | 54.46 | 55.18 | 54.36 | 55.14 | 94,258 | +0.86(+1.59%) |
Sep 08, 2005 | 55.04 | 55.17 | 53.98 | 54.28 | 91,231 | -0.63(-1.15%) |
Sep 07, 2005 | 54.54 | 55.09 | 53.70 | 54.91 | 144,306 | +0.56(+1.02%) |
Sep 06, 2005 | 54.12 | 54.54 | 52.77 | 54.35 | 171,978 | +0.31(+0.56%) |
Sep 02, 2005 | 55.65 | 55.65 | 53.77 | 54.05 | 80,097 | -1.60(-2.88%) |
Sep 01, 2005 | 55.91 | 56.43 | 54.81 | 55.65 | 170,681 | -0.01(-0.02%) |
Aug 31, 2005 | 53.80 | 56.00 | 53.80 | 55.66 | 154,358 | +1.91(+3.55%) |
Aug 30, 2005 | 53.42 | 53.89 | 53.06 | 53.75 | 112,310 | +0.58(+1.10%) |
Aug 29, 2005 | 52.82 | 53.67 | 52.71 | 53.17 | 103,013 | +0.59(+1.13%) |
Aug 26, 2005 | 53.12 | 53.19 | 52.22 | 52.57 | 105,716 | -0.54(-1.01%) |
Aug 25, 2005 | 53.66 | 53.66 | 52.92 | 53.11 | 100,852 | -0.64(-1.19%) |
Aug 24, 2005 | 52.97 | 54.54 | 52.97 | 53.75 | 86,043 | +0.74(+1.40%) |
Aug 23, 2005 | 53.18 | 53.33 | 52.32 | 53.01 | 110,364 | +0.06(+0.12%) |
Aug 22, 2005 | 53.07 | 53.52 | 52.50 | 52.94 | 85,826 | -26.66(-33.49%) |
Aug 19, 2005 | 79.15 | 80.12 | 79.15 | 79.61 | 79,773 | +0.63(+0.80%) |
Aug 18, 2005 | 78.50 | 79.62 | 78.21 | 78.98 | 89,069 | +0.17(+0.21%) |
Aug 17, 2005 | 80.51 | 81.09 | 78.80 | 78.81 | 98,906 | -1.70(-2.11%) |
Aug 16, 2005 | 81.72 | 81.92 | 80.50 | 80.51 | 98,582 | -1.21(-1.48%) |
Aug 15, 2005 | 82.01 | 82.01 | 81.18 | 81.72 | 134,577 | -0.29(-0.35%) |
Aug 12, 2005 | 83.54 | 83.63 | 80.76 | 82.01 | 146,684 | -1.40(-1.67%) |
Aug 11, 2005 | 83.49 | 84.55 | 82.93 | 83.41 | 127,875 | -0.05(-0.06%) |
Aug 10, 2005 | 82.57 | 83.55 | 82.57 | 83.45 | 93,609 | +1.11(+1.35%) |
Aug 09, 2005 | 83.26 | 83.29 | 82.10 | 82.34 | 55,020 | -0.92(-1.10%) |
Aug 08, 2005 | 83.31 | 83.82 | 82.83 | 83.26 | 70,909 | +0.37(+0.45%) |
Aug 05, 2005 | 83.49 | 83.57 | 81.60 | 82.89 | 103,770 | -0.37(-0.44%) |
Aug 04, 2005 | 83.60 | 83.94 | 83.08 | 83.26 | 79,233 | -0.34(-0.41%) |
Aug 03, 2005 | 84.07 | 84.89 | 83.31 | 83.60 | 171,545 | -1.03(-1.21%) |
Aug 02, 2005 | 81.27 | 85.07 | 80.95 | 84.63 | 283,964 | +3.36(+4.13%) |
Aug 01, 2005 | 80.38 | 82.74 | 78.60 | 81.27 | 333,471 | +0.89(+1.10%) |
Jul 29, 2005 | 78.64 | 81.09 | 77.86 | 80.38 | 232,835 | -0.56(-0.70%) |
Jul 28, 2005 | 83.26 | 83.49 | 80.73 | 80.95 | 169,924 | -0.46(-0.57%) |
Jul 27, 2005 | 80.26 | 81.41 | 79.38 | 81.41 | 84,962 | +1.01(+1.25%) |
Jul 26, 2005 | 80.39 | 80.91 | 79.65 | 80.40 | 84,205 | -0.38(-0.47%) |
Jul 25, 2005 | 80.49 | 81.77 | 79.93 | 80.78 | 202,352 | +0.73(+0.91%) |
Jul 22, 2005 | 76.23 | 80.05 | 76.23 | 80.05 | 121,390 | +4.01(+5.27%) |
Jul 21, 2005 | 76.83 | 76.83 | 75.74 | 76.04 | 92,636 | -0.28(-0.36%) |
Jul 20, 2005 | 76.78 | 76.89 | 75.50 | 76.32 | 103,986 | +0.60(+0.79%) |
Jul 19, 2005 | 73.23 | 75.72 | 72.85 | 75.72 | 90,042 | +2.49(+3.40%) |
Jul 18, 2005 | 74.41 | 74.43 | 73.01 | 73.23 | 79,125 | -1.17(-1.58%) |
Jul 15, 2005 | 74.97 | 75.04 | 74.16 | 74.41 | 72,855 | -0.53(-0.70%) |
Jul 14, 2005 | 76.32 | 76.33 | 74.47 | 74.93 | 117,498 | -0.92(-1.21%) |
Jul 13, 2005 | 76.95 | 77.14 | 75.67 | 75.85 | 41,400 | -1.10(-1.43%) |
Jul 12, 2005 | 75.95 | 77.34 | 75.40 | 76.95 | 68,964 | +1.09(+1.44%) |
Jul 11, 2005 | 75.16 | 75.86 | 74.65 | 75.86 | 79,449 | +0.70(+0.94%) |
Jul 08, 2005 | 74.47 | 75.41 | 74.47 | 75.16 | 64,856 | +0.73(+0.98%) |
Jul 07, 2005 | 73.96 | 74.43 | 72.80 | 74.43 | 89,502 | +0.01(+0.01%) |
Jul 06, 2005 | 74.66 | 75.17 | 74.35 | 74.42 | 83,665 | -0.24(-0.32%) |
Jul 05, 2005 | 73.04 | 75.09 | 73.00 | 74.66 | 99,987 | +1.66(+2.27%) |
Jul 01, 2005 | 72.85 | 73.18 | 72.40 | 73.00 | 63,019 | -0.05(-0.06%) |
Jun 30, 2005 | 72.07 | 73.08 | 71.96 | 73.05 | 108,851 | +0.98(+1.36%) |
Jun 29, 2005 | 71.17 | 72.07 | 71.15 | 72.07 | 77,179 | +0.91(+1.27%) |
Jun 28, 2005 | 70.47 | 71.67 | 70.06 | 71.16 | 103,338 | +0.69(+0.98%) |
Jun 27, 2005 | 71.28 | 71.38 | 70.38 | 70.47 | 93,609 | -0.62(-0.87%) |
Jun 24, 2005 | 71.93 | 72.09 | 70.88 | 71.09 | 78,260 | -1.04(-1.44%) |
Jun 23, 2005 | 71.60 | 72.79 | 71.37 | 72.12 | 72,855 | +0.52(+0.72%) |
Jun 22, 2005 | 70.49 | 71.62 | 70.49 | 71.60 | 55,668 | +1.18(+1.68%) |
Jun 21, 2005 | 71.14 | 71.14 | 70.31 | 70.42 | 47,993 | -0.91(-1.27%) |
Jun 20, 2005 | 72.34 | 72.62 | 70.77 | 71.33 | 105,500 | -0.91(-1.26%) |
Jun 17, 2005 | 71.33 | 72.67 | 71.33 | 72.23 | 165,708 | +1.09(+1.53%) |
Jun 16, 2005 | 70.12 | 71.22 | 69.75 | 71.14 | 86,583 | +0.84(+1.20%) |
Jun 15, 2005 | 69.17 | 70.30 | 68.88 | 70.30 | 113,823 | +1.13(+1.63%) |
Jun 14, 2005 | 69.23 | 69.23 | 68.74 | 69.17 | 72,207 | -0.06(-0.08%) |
Jun 13, 2005 | 68.64 | 69.26 | 68.41 | 69.23 | 49,939 | +0.40(+0.58%) |
Jun 10, 2005 | 68.55 | 69.11 | 67.97 | 68.83 | 50,912 | +0.36(+0.53%) |
Jun 09, 2005 | 66.87 | 68.55 | 66.60 | 68.47 | 80,422 | +1.65(+2.46%) |
Jun 08, 2005 | 67.64 | 68.23 | 66.35 | 66.82 | 117,931 | -0.82(-1.22%) |
Jun 07, 2005 | 67.89 | 68.55 | 67.64 | 67.64 | 97,393 | -0.25(-0.37%) |
Jun 06, 2005 | 67.52 | 67.98 | 67.39 | 67.89 | 61,073 | +0.43(+0.64%) |
Jun 03, 2005 | 66.75 | 67.75 | 66.71 | 67.46 | 85,935 | +0.56(+0.84%) |
Jun 02, 2005 | 66.90 | 66.90 | 65.96 | 66.90 | 78,152 | -0.01(-0.01%) |
Jun 01, 2005 | 66.15 | 66.98 | 66.11 | 66.90 | 101,284 | +0.63(+0.95%) |
May 31, 2005 | 65.78 | 66.60 | 65.36 | 66.28 | 96,528 | +0.20(+0.31%) |
May 27, 2005 | 65.62 | 66.24 | 65.45 | 66.07 | 64,748 | +0.40(+0.61%) |
May 26, 2005 | 64.57 | 65.68 | 64.57 | 65.67 | 65,505 | +0.94(+1.46%) |
May 25, 2005 | 64.34 | 65.17 | 63.83 | 64.73 | 118,039 | +0.25(+0.39%) |
May 24, 2005 | 64.04 | 64.72 | 63.84 | 64.48 | 129,389 | +0.40(+0.62%) |
May 23, 2005 | 62.86 | 64.39 | 62.78 | 64.08 | 148,521 | +1.17(+1.87%) |
May 20, 2005 | 62.82 | 63.02 | 62.53 | 62.91 | 160,412 | -0.01(-0.01%) |
May 19, 2005 | 60.70 | 62.92 | 60.65 | 62.92 | 143,873 | +2.22(+3.66%) |
May 18, 2005 | 61.52 | 62.27 | 60.56 | 60.70 | 171,762 | -0.31(-0.52%) |
May 17, 2005 | 60.63 | 61.21 | 60.18 | 61.01 | 88,313 | +0.61(+1.01%) |
May 16, 2005 | 60.21 | 60.46 | 59.14 | 60.40 | 195,650 | +0.19(+0.32%) |
May 13, 2005 | 61.09 | 61.66 | 59.59 | 60.21 | 209,054 | -0.90(-1.47%) |
May 12, 2005 | 62.49 | 62.49 | 61.02 | 61.10 | 346,442 | -1.53(-2.44%) |
May 11, 2005 | 63.14 | 63.14 | 61.57 | 62.63 | 497,234 | -0.98(-1.54%) |
May 10, 2005 | 64.25 | 64.60 | 63.60 | 63.61 | 190,894 | -1.08(-1.67%) |
May 09, 2005 | 63.83 | 64.69 | 63.51 | 64.69 | 149,602 | +0.05(+0.07%) |
May 06, 2005 | 64.62 | 65.28 | 64.39 | 64.65 | 56,101 | +0.40(+0.62%) |
May 05, 2005 | 63.72 | 65.07 | 63.56 | 64.25 | 122,038 | +0.60(+0.94%) |
May 04, 2005 | 62.87 | 63.81 | 62.36 | 63.65 | 189,381 | +0.74(+1.18%) |
May 03, 2005 | 63.52 | 63.65 | 62.74 | 62.91 | 213,594 | -0.61(-0.96%) |
May 02, 2005 | 61.42 | 63.57 | 61.22 | 63.52 | 183,328 | +2.11(+3.43%) |
Apr 29, 2005 | 61.75 | 62.31 | 60.64 | 61.41 | 203,433 | -0.30(-0.48%) |
Apr 28, 2005 | 61.52 | 61.94 | 60.69 | 61.71 | 221,377 | +0.14(+0.23%) |
Apr 27, 2005 | 62.45 | 62.45 | 60.78 | 61.57 | 211,324 | -0.78(-1.25%) |
Apr 26, 2005 | 63.74 | 63.74 | 62.27 | 62.34 | 170,248 | -1.40(-2.19%) |
Apr 25, 2005 | 63.90 | 64.18 | 63.47 | 63.74 | 333,038 | -0.15(-0.23%) |
Apr 22, 2005 | 64.57 | 65.68 | 63.49 | 63.89 | 178,896 | -0.98(-1.51%) |
Apr 21, 2005 | 64.30 | 65.01 | 63.39 | 64.87 | 200,407 | +2.47(+3.96%) |
Apr 20, 2005 | 63.60 | 64.52 | 62.26 | 62.40 | 134,037 | -0.88(-1.39%) |
Apr 19, 2005 | 61.98 | 63.68 | 61.82 | 63.28 | 205,163 | +1.62(+2.63%) |
Apr 18, 2005 | 59.95 | 61.98 | 59.80 | 61.66 | 270,668 | +1.67(+2.78%) |
Apr 15, 2005 | 62.12 | 62.54 | 59.99 | 59.99 | 140,630 | -2.13(-3.43%) |
Apr 14, 2005 | 62.91 | 63.42 | 61.97 | 62.12 | 219,323 | -1.24(-1.96%) |
Apr 13, 2005 | 64.59 | 64.75 | 63.31 | 63.36 | 160,952 | -1.31(-2.03%) |
Apr 12, 2005 | 64.67 | 64.96 | 63.68 | 64.67 | 177,923 | -0.20(-0.31%) |
Apr 11, 2005 | 65.67 | 65.72 | 64.21 | 64.88 | 176,734 | -0.85(-1.29%) |
Apr 08, 2005 | 67.40 | 67.45 | 65.72 | 65.73 | 117,714 | -1.67(-2.48%) |
Apr 07, 2005 | 67.72 | 68.46 | 67.10 | 67.40 | 139,874 | -0.24(-0.36%) |
Apr 06, 2005 | 66.47 | 67.88 | 66.05 | 67.64 | 150,899 | +1.17(+1.77%) |
Apr 05, 2005 | 66.44 | 66.99 | 66.26 | 66.47 | 166,573 | +0.03(+0.04%) |
Apr 04, 2005 | 66.63 | 67.07 | 65.31 | 66.44 | 175,004 | +0.05(+0.07%) |
Apr 01, 2005 | 65.68 | 66.40 | 64.59 | 66.40 | 149,602 | +1.50(+2.31%) |
Mar 31, 2005 | 63.73 | 64.94 | 63.69 | 64.90 | 421,027 | +1.37(+2.16%) |
Mar 30, 2005 | 64.35 | 64.85 | 63.02 | 63.53 | 285,477 | -0.68(-1.05%) |
Mar 29, 2005 | 66.05 | 66.98 | 64.16 | 64.20 | 182,031 | -1.90(-2.87%) |
Mar 28, 2005 | 66.89 | 67.08 | 65.77 | 66.10 | 150,251 | -0.93(-1.38%) |
Mar 24, 2005 | 66.42 | 67.75 | 66.42 | 67.02 | 156,628 | +1.04(+1.57%) |
Mar 23, 2005 | 68.00 | 68.00 | 65.96 | 65.99 | 211,000 | -2.39(-3.49%) |
Mar 22, 2005 | 66.61 | 68.89 | 66.28 | 68.38 | 211,000 | +1.54(+2.30%) |
Mar 21, 2005 | 66.40 | 67.06 | 66.15 | 66.84 | 67,883 | +0.60(+0.91%) |
Mar 18, 2005 | 66.57 | 66.86 | 66.19 | 66.24 | 116,850 | -0.33(-0.50%) |
Mar 17, 2005 | 66.02 | 66.79 | 66.02 | 66.57 | 95,555 | +0.70(+1.07%) |
Mar 16, 2005 | 65.71 | 66.88 | 65.50 | 65.87 | 138,144 | +0.16(+0.24%) |
Mar 15, 2005 | 66.45 | 67.69 | 65.69 | 65.71 | 131,118 | -0.73(-1.10%) |
Mar 14, 2005 | 66.48 | 66.63 | 65.85 | 66.44 | 209,162 | +0.06(+0.08%) |
Mar 11, 2005 | 65.96 | 67.50 | 65.96 | 66.39 | 159,871 | +0.40(+0.60%) |
Mar 10, 2005 | 67.35 | 67.35 | 65.58 | 65.99 | 150,467 | -1.36(-2.02%) |
Mar 09, 2005 | 68.92 | 69.12 | 67.35 | 67.35 | 246,779 | -1.24(-1.81%) |
Mar 08, 2005 | 67.23 | 70.12 | 67.23 | 68.59 | 303,745 | +1.37(+2.04%) |
Mar 07, 2005 | 67.90 | 67.90 | 66.63 | 67.22 | 95,339 | -0.68(-1.01%) |
Mar 04, 2005 | 66.90 | 67.90 | 66.61 | 67.90 | 107,553 | +1.02(+1.52%) |
Mar 03, 2005 | 65.91 | 67.05 | 65.91 | 66.89 | 102,041 | +1.20(+1.83%) |
Mar 02, 2005 | 65.73 | 66.51 | 65.28 | 65.68 | 175,112 | -0.01(-0.01%) |
Mar 01, 2005 | 68.01 | 68.54 | 64.92 | 65.69 | 327,526 | -2.75(-4.01%) |
Feb 28, 2005 | 67.76 | 68.46 | 67.76 | 68.44 | 227,754 | +0.85(+1.26%) |
Feb 25, 2005 | 66.61 | 67.76 | 66.33 | 67.59 | 127,983 | +0.81(+1.22%) |
Feb 24, 2005 | 65.82 | 66.89 | 65.46 | 66.78 | 122,579 | +0.95(+1.45%) |
Feb 23, 2005 | 65.09 | 66.08 | 64.86 | 65.82 | 95,663 | +0.74(+1.14%) |
Feb 22, 2005 | 66.15 | 66.25 | 65.08 | 65.08 | 214,891 | -0.88(-1.33%) |
Feb 18, 2005 | 65.13 | 66.33 | 64.94 | 65.96 | 189,273 | +0.65(+0.99%) |
Feb 17, 2005 | 66.61 | 66.62 | 65.05 | 65.31 | 205,379 | -1.30(-1.94%) |
Feb 16, 2005 | 65.33 | 66.76 | 65.05 | 66.61 | 180,733 | +1.36(+2.08%) |
Feb 15, 2005 | 64.80 | 65.36 | 64.38 | 65.25 | 137,388 | +0.19(+0.28%) |
Feb 14, 2005 | 64.98 | 65.54 | 64.43 | 65.06 | 165,060 | -0.15(-0.23%) |
Feb 11, 2005 | 63.97 | 65.51 | 63.69 | 65.21 | 181,706 | +1.13(+1.76%) |
Feb 10, 2005 | 62.95 | 64.73 | 62.91 | 64.08 | 162,357 | +1.16(+1.84%) |
Feb 09, 2005 | 62.74 | 63.91 | 62.63 | 62.93 | 163,006 | -0.08(-0.13%) |
Feb 08, 2005 | 61.43 | 63.10 | 61.39 | 63.01 | 338,876 | +1.80(+2.95%) |
Feb 07, 2005 | 63.79 | 63.91 | 61.11 | 61.21 | 290,341 | -2.44(-3.84%) |
Feb 04, 2005 | 64.62 | 64.97 | 62.91 | 63.65 | 458,104 | -1.39(-2.13%) |
Feb 03, 2005 | 68.00 | 68.01 | 64.90 | 65.04 | 433,891 | -3.49(-5.09%) |
Feb 02, 2005 | 66.65 | 68.52 | 66.64 | 68.52 | 118,687 | +1.87(+2.80%) |
Feb 01, 2005 | 66.41 | 67.23 | 66.27 | 66.65 | 107,662 | +0.37(+0.56%) |
Jan 31, 2005 | 65.31 | 66.70 | 64.64 | 66.28 | 151,656 | +0.70(+1.07%) |
Jan 28, 2005 | 66.22 | 67.30 | 65.31 | 65.58 | 269,479 | -0.63(-0.95%) |
Jan 27, 2005 | 64.57 | 66.53 | 64.57 | 66.21 | 223,647 | +1.67(+2.58%) |
Jan 26, 2005 | 63.74 | 64.77 | 63.53 | 64.55 | 125,497 | +0.74(+1.16%) |
Jan 25, 2005 | 64.80 | 65.40 | 63.13 | 63.81 | 125,389 | -0.77(-1.19%) |
Jan 24, 2005 | 63.83 | 64.99 | 63.81 | 64.57 | 184,192 | +0.74(+1.16%) |
Jan 21, 2005 | 63.31 | 64.44 | 63.31 | 63.83 | 182,571 | +0.60(+0.95%) |
Jan 20, 2005 | 63.38 | 64.07 | 62.59 | 63.23 | 140,198 | -0.38(-0.60%) |
Jan 19, 2005 | 63.69 | 63.99 | 63.32 | 63.61 | 132,307 | +0.06(+0.09%) |
Jan 18, 2005 | 62.54 | 63.72 | 62.51 | 63.56 | 156,845 | +1.45(+2.34%) |
Jan 14, 2005 | 62.21 | 62.42 | 61.01 | 62.10 | 98,906 | -0.02(-0.03%) |
Jan 13, 2005 | 61.29 | 62.68 | 60.97 | 62.12 | 239,645 | +1.16(+1.90%) |
Jan 12, 2005 | 60.79 | 61.38 | 59.94 | 60.97 | 130,902 | +0.19(+0.30%) |
Jan 11, 2005 | 59.73 | 60.97 | 58.98 | 60.78 | 203,757 | +1.11(+1.86%) |
Jan 10, 2005 | 59.21 | 59.86 | 58.93 | 59.67 | 152,737 | +1.01(+1.72%) |
Jan 07, 2005 | 59.44 | 59.49 | 57.03 | 58.66 | 228,295 | -0.69(-1.17%) |
Jan 06, 2005 | 58.28 | 59.90 | 57.62 | 59.36 | 124,092 | +1.39(+2.39%) |
Jan 05, 2005 | 60.37 | 60.37 | 57.73 | 57.97 | 198,028 | -2.41(-3.98%) |
Jan 04, 2005 | 60.13 | 61.66 | 60.13 | 60.37 | 151,224 | +0.33(+0.55%) |
Jan 03, 2005 | 63.42 | 63.44 | 59.72 | 60.04 | 175,437 | -3.79(-5.94%) |
Dec 31, 2004 | 63.37 | 64.62 | 63.21 | 63.83 | 72,963 | +0.33(+0.52%) |
Dec 30, 2004 | 63.60 | 63.69 | 63.23 | 63.50 | 47,885 | -0.52(-0.81%) |
Dec 29, 2004 | 63.56 | 64.23 | 63.46 | 64.02 | 50,588 | +0.37(+0.58%) |
Dec 28, 2004 | 62.72 | 63.69 | 62.70 | 63.65 | 126,254 | +0.79(+1.25%) |
Dec 27, 2004 | 64.08 | 64.14 | 62.85 | 62.86 | 134,685 | -1.24(-1.93%) |
Dec 23, 2004 | 64.53 | 64.80 | 64.09 | 64.10 | 158,142 | -0.50(-0.77%) |
Dec 22, 2004 | 65.98 | 66.15 | 64.07 | 64.60 | 107,770 | -1.27(-1.92%) |
Dec 21, 2004 | 65.27 | 66.00 | 64.76 | 65.87 | 67,775 | +0.63(+0.96%) |
Dec 20, 2004 | 65.83 | 66.03 | 65.10 | 65.24 | 73,936 | -0.58(-0.89%) |
Dec 17, 2004 | 65.96 | 66.40 | 65.69 | 65.82 | 83,665 | +0.19(+0.30%) |
Dec 16, 2004 | 67.21 | 67.21 | 65.34 | 65.63 | 94,798 | -1.44(-2.15%) |
Dec 15, 2004 | 65.78 | 67.07 | 65.27 | 67.07 | 109,932 | +1.31(+2.00%) |
Dec 14, 2004 | 66.00 | 66.33 | 65.20 | 65.76 | 97,609 | -0.13(-0.20%) |
Dec 13, 2004 | 65.47 | 66.10 | 65.33 | 65.89 | 67,559 | +0.42(+0.64%) |
Dec 10, 2004 | 65.64 | 65.91 | 64.92 | 65.47 | 69,612 | -0.40(-0.60%) |
Dec 09, 2004 | 65.73 | 66.61 | 65.61 | 65.87 | 65,289 | +0.05(+0.07%) |
Dec 08, 2004 | 65.91 | 66.13 | 63.83 | 65.82 | 227,646 | -0.31(-0.48%) |
Dec 07, 2004 | 68.17 | 68.19 | 66.07 | 66.14 | 104,527 | -2.23(-3.26%) |
Dec 06, 2004 | 68.81 | 68.88 | 67.70 | 68.37 | 72,098 | -0.46(-0.67%) |
Dec 03, 2004 | 67.53 | 69.06 | 67.30 | 68.83 | 153,710 | +1.06(+1.57%) |
Dec 02, 2004 | 69.99 | 70.04 | 67.63 | 67.76 | 168,951 | -2.61(-3.71%) |
Dec 01, 2004 | 71.87 | 71.88 | 69.94 | 70.37 | 162,682 | -1.51(-2.10%) |
Nov 30, 2004 | 71.60 | 72.06 | 71.00 | 71.88 | 120,309 | +0.06(+0.09%) |
Nov 29, 2004 | 70.45 | 71.84 | 70.32 | 71.82 | 79,449 | +1.23(+1.74%) |
Nov 26, 2004 | 71.33 | 71.88 | 70.59 | 70.59 | 44,426 | -0.97(-1.36%) |
Nov 24, 2004 | 70.31 | 71.72 | 69.96 | 71.56 | 87,232 | +1.02(+1.44%) |
Nov 23, 2004 | 70.49 | 70.73 | 69.79 | 70.54 | 106,473 | -0.16(-0.22%) |
Nov 22, 2004 | 69.15 | 70.77 | 68.83 | 70.70 | 107,986 | +1.54(+2.23%) |
Nov 19, 2004 | 68.27 | 69.19 | 68.23 | 69.15 | 117,498 | +0.88(+1.29%) |
Nov 18, 2004 | 67.57 | 68.30 | 67.07 | 68.27 | 62,586 | +0.69(+1.03%) |
Nov 17, 2004 | 66.60 | 67.63 | 66.59 | 67.58 | 100,744 | +1.00(+1.50%) |
Nov 16, 2004 | 67.35 | 68.00 | 66.28 | 66.58 | 163,546 | -0.77(-1.14%) |
Nov 15, 2004 | 69.20 | 69.20 | 66.98 | 67.35 | 105,932 | -2.22(-3.19%) |
Nov 12, 2004 | 67.81 | 69.62 | 67.65 | 69.57 | 74,693 | +1.67(+2.45%) |
Nov 11, 2004 | 69.01 | 69.02 | 67.44 | 67.90 | 97,609 | -0.88(-1.28%) |
Nov 10, 2004 | 67.14 | 69.01 | 66.80 | 68.78 | 100,311 | +1.45(+2.16%) |
Nov 09, 2004 | 67.02 | 67.90 | 66.01 | 67.33 | 143,333 | -0.02(-0.03%) |
Nov 08, 2004 | 70.01 | 70.01 | 67.08 | 67.35 | 220,188 | -2.53(-3.63%) |
Nov 05, 2004 | 69.85 | 70.89 | 69.59 | 69.88 | 173,599 | +0.87(+1.26%) |
Nov 04, 2004 | 69.85 | 69.85 | 68.78 | 69.01 | 234,132 | +0.23(+0.34%) |
Nov 03, 2004 | 67.07 | 69.29 | 67.07 | 68.78 | 171,545 | +2.41(+3.62%) |
Nov 02, 2004 | 66.61 | 67.90 | 66.24 | 66.38 | 152,413 | -0.37(-0.55%) |
Nov 01, 2004 | 66.61 | 68.04 | 66.48 | 66.75 | 251,643 | -0.09(-0.14%) |
Oct 29, 2004 | 66.63 | 67.72 | 66.45 | 66.84 | 210,459 | +0.21(+0.32%) |
Oct 28, 2004 | 66.78 | 67.21 | 65.79 | 66.63 | 163,979 | -0.26(-0.39%) |
Oct 27, 2004 | 67.83 | 68.23 | 66.23 | 66.89 | 291,206 | -0.76(-1.12%) |
Oct 26, 2004 | 67.12 | 68.12 | 67.02 | 67.64 | 159,979 | +0.30(+0.44%) |
Oct 25, 2004 | 67.39 | 67.72 | 66.32 | 67.35 | 135,550 | -0.28(-0.41%) |
Oct 22, 2004 | 68.44 | 69.11 | 67.53 | 67.63 | 96,095 | -0.93(-1.35%) |
Oct 21, 2004 | 68.04 | 68.97 | 67.79 | 68.55 | 83,773 | +0.18(+0.27%) |
Oct 20, 2004 | 66.61 | 69.51 | 66.24 | 68.37 | 154,358 | +1.76(+2.64%) |
Oct 19, 2004 | 66.61 | 67.63 | 66.15 | 66.61 | 94,690 | +0.00(+0.00%) |
Oct 18, 2004 | 67.53 | 68.05 | 66.37 | 66.61 | 79,341 | -0.83(-1.23%) |
Oct 15, 2004 | 67.16 | 67.81 | 66.70 | 67.44 | 83,989 | +0.36(+0.54%) |
Oct 14, 2004 | 66.17 | 67.81 | 66.17 | 67.08 | 99,987 | +1.14(+1.73%) |
Oct 13, 2004 | 68.47 | 68.47 | 65.54 | 65.94 | 249,265 | -2.52(-3.68%) |
Oct 12, 2004 | 68.62 | 69.34 | 68.42 | 68.46 | 83,232 | -0.39(-0.56%) |
Oct 11, 2004 | 69.82 | 70.12 | 68.13 | 68.85 | 125,713 | -0.96(-1.38%) |
Oct 08, 2004 | 69.65 | 71.22 | 69.39 | 69.81 | 93,069 | -0.07(-0.11%) |
Oct 07, 2004 | 71.14 | 71.19 | 69.58 | 69.88 | 91,772 | -1.03(-1.45%) |
Oct 06, 2004 | 69.38 | 70.93 | 68.68 | 70.91 | 151,440 | +1.76(+2.54%) |
Oct 05, 2004 | 69.06 | 69.99 | 68.83 | 69.15 | 73,288 | +0.41(+0.59%) |
Oct 04, 2004 | 70.31 | 70.75 | 68.46 | 68.75 | 129,064 | -0.41(-0.59%) |