Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 50.03 | 50.03 | 48.91 | 49.10 | 945,800 | -0.96(-1.92%) |
Sep 29, 2005 | 50.66 | 50.90 | 49.62 | 50.06 | 1,328,800 | -0.24(-0.48%) |
Sep 28, 2005 | 49.10 | 50.60 | 48.76 | 50.30 | 1,719,000 | +1.71(+3.52%) |
Sep 27, 2005 | 49.37 | 49.60 | 48.40 | 48.59 | 1,248,600 | -0.78(-1.58%) |
Sep 26, 2005 | 47.89 | 49.53 | 47.70 | 49.37 | 1,123,700 | +1.48(+3.09%) |
Sep 23, 2005 | 47.89 | 48.91 | 47.47 | 47.89 | 774,500 | -0.90(-1.84%) |
Sep 22, 2005 | 49.93 | 50.58 | 48.03 | 48.79 | 1,489,400 | -1.13(-2.26%) |
Sep 21, 2005 | 49.50 | 50.84 | 49.50 | 49.92 | 1,644,900 | +1.11(+2.27%) |
Sep 20, 2005 | 49.66 | 50.70 | 48.23 | 48.81 | 1,419,200 | -1.03(-2.07%) |
Sep 19, 2005 | 48.90 | 50.22 | 48.81 | 49.84 | 1,682,400 | +2.84(+6.04%) |
Sep 16, 2005 | 47.11 | 47.54 | 46.57 | 47.00 | 953,200 | +0.02(+0.04%) |
Sep 15, 2005 | 46.65 | 47.45 | 46.52 | 46.98 | 1,032,300 | +0.41(+0.88%) |
Sep 14, 2005 | 46.19 | 46.78 | 45.80 | 46.57 | 708,800 | +0.72(+1.57%) |
Sep 13, 2005 | 46.10 | 46.45 | 45.74 | 45.85 | 976,400 | -0.15(-0.33%) |
Sep 12, 2005 | 47.15 | 47.16 | 45.87 | 46.00 | 708,600 | -1.20(-2.54%) |
Sep 09, 2005 | 46.40 | 47.45 | 46.40 | 47.20 | 869,300 | +1.01(+2.19%) |
Sep 08, 2005 | 46.50 | 46.87 | 46.09 | 46.19 | 747,200 | -0.21(-0.45%) |
Sep 07, 2005 | 46.49 | 47.45 | 46.04 | 46.40 | 814,300 | +0.08(+0.17%) |
Sep 06, 2005 | 46.32 | 46.56 | 45.49 | 46.32 | 676,200 | +0.46(+1.00%) |
Sep 02, 2005 | 47.16 | 47.17 | 45.49 | 45.86 | 968,800 | -1.31(-2.78%) |
Sep 01, 2005 | 47.75 | 48.25 | 46.80 | 47.17 | 1,477,700 | -0.05(-0.11%) |
Aug 31, 2005 | 46.05 | 47.75 | 45.89 | 47.22 | 1,457,700 | +1.05(+2.27%) |
Aug 30, 2005 | 45.72 | 46.51 | 45.71 | 46.17 | 1,293,400 | +0.61(+1.34%) |
Aug 29, 2005 | 47.75 | 47.75 | 44.75 | 45.56 | 1,321,000 | +0.03(+0.07%) |
Aug 26, 2005 | 45.94 | 46.15 | 45.00 | 45.53 | 658,100 | -0.40(-0.87%) |
Aug 25, 2005 | 46.02 | 46.26 | 45.60 | 45.93 | 514,200 | -0.08(-0.17%) |
Aug 24, 2005 | 45.12 | 46.74 | 45.10 | 46.01 | 1,221,900 | +1.07(+2.38%) |
Aug 23, 2005 | 45.30 | 45.75 | 44.56 | 44.94 | 915,300 | -0.14(-0.31%) |
Aug 22, 2005 | 45.25 | 45.40 | 44.75 | 45.08 | 838,400 | +0.47(+1.05%) |
Aug 19, 2005 | 44.68 | 44.85 | 44.50 | 44.61 | 973,200 | +0.28(+0.63%) |
Aug 18, 2005 | 43.60 | 44.70 | 43.51 | 44.33 | 1,330,500 | -0.17(-0.38%) |
Aug 17, 2005 | 45.17 | 46.07 | 43.93 | 44.50 | 1,340,300 | -0.97(-2.13%) |
Aug 16, 2005 | 46.05 | 46.45 | 45.41 | 45.47 | 933,000 | -0.73(-1.58%) |
Aug 15, 2005 | 46.49 | 46.76 | 46.05 | 46.20 | 1,211,400 | -0.29(-0.62%) |
Aug 12, 2005 | 46.22 | 46.72 | 45.81 | 46.49 | 769,400 | +0.38(+0.82%) |
Aug 11, 2005 | 46.08 | 46.40 | 45.43 | 46.11 | 1,205,100 | +0.03(+0.07%) |
Aug 10, 2005 | 45.30 | 46.14 | 45.09 | 46.08 | 1,078,000 | +1.28(+2.86%) |
Aug 09, 2005 | 44.85 | 45.15 | 44.18 | 44.80 | 897,400 | +0.20(+0.45%) |
Aug 08, 2005 | 44.40 | 45.33 | 44.38 | 44.60 | 849,000 | +0.70(+1.59%) |
Aug 05, 2005 | 44.46 | 44.53 | 43.47 | 43.90 | 700,200 | -0.56(-1.26%) |
Aug 04, 2005 | 43.75 | 44.88 | 43.75 | 44.46 | 955,200 | +0.51(+1.16%) |
Aug 03, 2005 | 43.72 | 44.64 | 43.64 | 43.95 | 1,734,300 | +0.13(+0.30%) |
Aug 02, 2005 | 43.07 | 43.87 | 42.83 | 43.82 | 1,095,800 | +0.95(+2.22%) |
Aug 01, 2005 | 41.54 | 43.22 | 41.54 | 42.87 | 633,200 | +0.38(+0.89%) |
Jul 29, 2005 | 42.79 | 43.00 | 42.29 | 42.49 | 766,900 | -0.08(-0.19%) |
Jul 28, 2005 | 43.15 | 43.51 | 41.91 | 42.57 | 974,700 | +0.03(+0.07%) |
Jul 27, 2005 | 41.80 | 42.54 | 41.56 | 42.54 | 873,600 | +0.72(+1.72%) |
Jul 26, 2005 | 41.63 | 41.95 | 41.26 | 41.82 | 696,200 | -0.07(-0.17%) |
Jul 25, 2005 | 41.67 | 42.21 | 41.23 | 41.89 | 804,600 | +0.08(+0.19%) |
Jul 22, 2005 | 41.15 | 41.91 | 41.14 | 41.81 | 845,500 | +1.11(+2.73%) |
Jul 21, 2005 | 41.01 | 41.30 | 40.01 | 40.70 | 543,400 | -0.52(-1.26%) |
Jul 20, 2005 | 41.10 | 41.30 | 40.30 | 41.22 | 803,800 | +0.12(+0.29%) |
Jul 19, 2005 | 39.91 | 41.21 | 39.80 | 41.10 | 833,600 | +1.26(+3.16%) |
Jul 18, 2005 | 39.65 | 40.03 | 39.00 | 39.84 | 924,300 | -0.19(-0.47%) |
Jul 15, 2005 | 40.12 | 40.75 | 39.84 | 40.03 | 1,072,700 | +0.04(+0.10%) |
Jul 14, 2005 | 41.60 | 41.91 | 39.90 | 39.99 | 1,553,500 | -1.84(-4.40%) |
Jul 13, 2005 | 42.45 | 42.53 | 41.54 | 41.83 | 753,900 | -0.70(-1.65%) |
Jul 12, 2005 | 42.00 | 42.53 | 41.73 | 42.53 | 1,052,900 | +0.63(+1.50%) |
Jul 11, 2005 | 41.78 | 41.91 | 41.30 | 41.90 | 841,700 | +0.12(+0.29%) |
Jul 08, 2005 | 42.37 | 42.50 | 41.30 | 41.78 | 697,300 | -0.34(-0.81%) |
Jul 07, 2005 | 41.11 | 42.15 | 40.87 | 42.12 | 825,000 | +0.64(+1.54%) |
Jul 06, 2005 | 42.90 | 43.22 | 41.14 | 41.48 | 1,187,200 | -0.95(-2.24%) |
Jul 05, 2005 | 41.50 | 42.47 | 41.44 | 42.43 | 1,193,900 | +1.29(+3.14%) |
Jul 01, 2005 | 40.14 | 41.15 | 40.06 | 41.14 | 1,262,700 | +1.25(+3.13%) |
Jun 30, 2005 | 40.00 | 40.56 | 39.87 | 39.89 | 907,600 | +0.10(+0.25%) |
Jun 29, 2005 | 39.44 | 39.86 | 39.14 | 39.79 | 755,500 | +0.15(+0.38%) |
Jun 28, 2005 | 40.52 | 40.52 | 39.53 | 39.64 | 825,300 | -0.88(-2.17%) |
Jun 27, 2005 | 39.94 | 40.55 | 39.94 | 40.52 | 1,567,600 | +0.64(+1.60%) |
Jun 24, 2005 | 40.30 | 40.60 | 39.82 | 39.88 | 715,800 | -0.34(-0.85%) |
Jun 23, 2005 | 40.47 | 41.09 | 40.03 | 40.22 | 887,400 | -0.25(-0.62%) |
Jun 22, 2005 | 40.36 | 40.81 | 39.64 | 40.47 | 1,070,700 | +0.25(+0.62%) |
Jun 21, 2005 | 40.76 | 41.10 | 40.16 | 40.22 | 1,781,900 | -0.61(-1.49%) |
Jun 20, 2005 | 40.60 | 41.28 | 40.14 | 40.83 | 1,332,700 | +0.23(+0.57%) |
Jun 17, 2005 | 40.47 | 40.89 | 40.14 | 40.60 | 1,193,600 | +0.38(+0.94%) |
Jun 16, 2005 | 40.10 | 40.31 | 39.76 | 40.22 | 1,326,000 | +0.25(+0.63%) |
Jun 15, 2005 | 40.02 | 40.33 | 39.82 | 39.97 | 871,300 | +0.12(+0.30%) |
Jun 14, 2005 | 39.47 | 39.99 | 39.09 | 39.85 | 1,055,100 | +0.38(+0.96%) |
Jun 13, 2005 | 39.00 | 39.56 | 38.63 | 39.47 | 1,195,500 | +0.35(+0.89%) |
Jun 10, 2005 | 39.64 | 39.64 | 38.80 | 39.12 | 780,900 | -0.33(-0.84%) |
Jun 09, 2005 | 38.81 | 39.45 | 38.51 | 39.45 | 1,531,500 | +0.73(+1.89%) |
Jun 08, 2005 | 38.60 | 39.30 | 37.96 | 38.72 | 1,867,900 | +0.12(+0.31%) |
Jun 07, 2005 | 39.02 | 39.51 | 38.52 | 38.60 | 779,900 | -0.33(-0.85%) |
Jun 06, 2005 | 39.29 | 39.48 | 38.57 | 38.93 | 870,000 | -0.21(-0.54%) |
Jun 03, 2005 | 39.05 | 39.57 | 38.68 | 39.14 | 931,400 | +0.24(+0.62%) |
Jun 02, 2005 | 39.28 | 39.44 | 38.82 | 38.90 | 1,079,900 | -0.38(-0.97%) |
Jun 01, 2005 | 38.51 | 39.30 | 37.80 | 39.28 | 2,263,400 | +0.83(+2.16%) |
May 31, 2005 | 37.00 | 38.62 | 36.58 | 38.45 | 3,941,900 | +1.45(+3.92%) |
May 27, 2005 | 36.81 | 37.04 | 36.58 | 37.00 | 775,700 | +0.42(+1.15%) |
May 26, 2005 | 36.27 | 36.62 | 36.00 | 36.58 | 957,500 | +0.36(+0.99%) |
May 25, 2005 | 36.09 | 36.44 | 35.60 | 36.22 | 442,600 | +0.13(+0.37%) |
May 24, 2005 | 35.60 | 36.09 | 35.50 | 36.09 | 413,800 | +0.48(+1.35%) |
May 23, 2005 | 35.17 | 35.73 | 35.12 | 35.60 | 507,600 | +0.43(+1.22%) |
May 20, 2005 | 35.20 | 35.32 | 35.08 | 35.17 | 659,400 | -0.01(-0.01%) |
May 19, 2005 | 34.34 | 35.23 | 34.23 | 35.18 | 505,100 | -33.50(-48.78%) |
May 18, 2005 | 69.05 | 70.17 | 68.08 | 68.68 | 1,123,600 | -0.14(-0.20%) |
May 17, 2005 | 65.97 | 68.83 | 65.68 | 68.82 | 2,459,800 | +3.49(+5.34%) |
May 16, 2005 | 66.11 | 66.11 | 64.07 | 65.33 | 3,380,800 | -0.85(-1.28%) |
May 13, 2005 | 67.75 | 68.11 | 65.99 | 66.18 | 2,956,200 | -1.32(-1.96%) |
May 12, 2005 | 70.97 | 71.10 | 67.14 | 67.50 | 1,680,000 | -3.67(-5.16%) |
May 11, 2005 | 70.80 | 71.17 | 69.90 | 71.17 | 847,400 | +0.36(+0.51%) |
May 10, 2005 | 71.97 | 72.39 | 70.68 | 70.81 | 897,000 | -1.37(-1.90%) |
May 09, 2005 | 72.20 | 72.25 | 71.65 | 72.18 | 635,800 | +0.48(+0.67%) |
May 06, 2005 | 72.05 | 72.55 | 71.42 | 71.70 | 1,047,800 | +0.70(+0.99%) |
May 05, 2005 | 70.58 | 72.02 | 70.00 | 71.00 | 1,227,600 | +0.42(+0.60%) |
May 04, 2005 | 69.67 | 70.59 | 68.54 | 70.58 | 1,335,800 | +0.92(+1.32%) |
May 03, 2005 | 71.70 | 71.99 | 69.31 | 69.66 | 972,400 | -2.74(-3.78%) |
May 02, 2005 | 70.18 | 72.47 | 69.64 | 72.40 | 1,374,600 | +1.37(+1.93%) |
Apr 29, 2005 | 70.90 | 71.72 | 70.30 | 71.03 | 1,169,000 | +0.58(+0.82%) |
Apr 28, 2005 | 71.36 | 72.13 | 69.60 | 70.45 | 1,397,000 | -0.92(-1.29%) |
Apr 27, 2005 | 72.79 | 72.82 | 70.62 | 71.37 | 1,541,200 | -1.53(-2.10%) |
Apr 26, 2005 | 73.16 | 74.19 | 72.57 | 72.90 | 1,212,400 | -0.26(-0.36%) |
Apr 25, 2005 | 73.60 | 74.38 | 72.66 | 73.16 | 1,209,200 | +0.20(+0.27%) |
Apr 22, 2005 | 72.40 | 74.13 | 71.96 | 72.96 | 1,055,400 | +0.56(+0.77%) |
Apr 21, 2005 | 71.50 | 72.41 | 70.10 | 72.40 | 1,058,600 | +1.50(+2.12%) |
Apr 20, 2005 | 72.48 | 73.50 | 70.79 | 70.90 | 1,126,600 | -1.38(-1.91%) |
Apr 19, 2005 | 71.20 | 72.80 | 71.00 | 72.28 | 1,367,000 | +1.65(+2.34%) |
Apr 18, 2005 | 69.24 | 70.81 | 68.52 | 70.63 | 1,143,400 | +1.56(+2.26%) |
Apr 15, 2005 | 72.21 | 72.40 | 68.60 | 69.07 | 1,736,600 | -3.14(-4.35%) |
Apr 14, 2005 | 73.15 | 73.95 | 72.01 | 72.21 | 1,479,600 | -0.69(-0.95%) |
Apr 13, 2005 | 74.60 | 74.67 | 72.61 | 72.90 | 1,856,800 | -1.70(-2.28%) |
Apr 12, 2005 | 76.02 | 76.54 | 74.15 | 74.60 | 1,429,800 | -1.41(-1.86%) |
Apr 11, 2005 | 75.30 | 76.07 | 74.36 | 76.01 | 1,270,200 | +0.72(+0.96%) |
Apr 08, 2005 | 76.67 | 76.83 | 75.19 | 75.29 | 1,763,400 | -1.38(-1.80%) |
Apr 07, 2005 | 77.50 | 77.95 | 75.39 | 76.67 | 1,762,400 | -0.35(-0.45%) |
Apr 06, 2005 | 76.41 | 77.41 | 75.77 | 77.02 | 2,056,600 | +0.62(+0.81%) |
Apr 05, 2005 | 76.65 | 77.47 | 76.00 | 76.40 | 1,772,800 | -0.58(-0.75%) |
Apr 04, 2005 | 77.00 | 77.59 | 75.51 | 76.98 | 1,878,600 | +1.16(+1.53%) |
Apr 01, 2005 | 74.75 | 75.99 | 74.45 | 75.82 | 1,431,400 | +1.56(+2.10%) |
Mar 31, 2005 | 72.60 | 75.00 | 72.60 | 74.26 | 1,954,400 | +3.49(+4.93%) |
Mar 30, 2005 | 69.90 | 70.84 | 68.43 | 70.77 | 1,201,600 | +0.96(+1.38%) |
Mar 29, 2005 | 71.04 | 72.05 | 69.81 | 69.81 | 879,000 | -1.22(-1.72%) |
Mar 28, 2005 | 70.54 | 71.43 | 70.08 | 71.03 | 1,163,000 | +0.40(+0.57%) |
Mar 24, 2005 | 70.70 | 71.95 | 69.44 | 70.63 | 1,187,000 | +0.14(+0.20%) |
Mar 23, 2005 | 72.30 | 72.30 | 69.64 | 70.49 | 1,606,400 | -2.11(-2.91%) |
Mar 22, 2005 | 73.50 | 74.57 | 72.37 | 72.60 | 1,447,800 | -0.92(-1.25%) |
Mar 21, 2005 | 74.59 | 74.89 | 72.81 | 73.52 | 1,215,600 | -1.08(-1.45%) |
Mar 18, 2005 | 75.50 | 75.54 | 73.81 | 74.60 | 1,874,000 | -0.35(-0.47%) |
Mar 17, 2005 | 73.50 | 75.00 | 72.57 | 74.95 | 1,983,800 | +2.89(+4.01%) |
Mar 16, 2005 | 71.55 | 72.81 | 70.96 | 72.06 | 1,785,800 | +0.47(+0.66%) |
Mar 15, 2005 | 71.95 | 72.97 | 71.43 | 71.59 | 1,339,000 | -0.56(-0.78%) |
Mar 14, 2005 | 72.07 | 72.30 | 70.69 | 72.15 | 1,160,400 | +0.33(+0.46%) |
Mar 11, 2005 | 71.21 | 73.11 | 71.11 | 71.82 | 1,277,800 | +0.62(+0.87%) |
Mar 10, 2005 | 72.95 | 72.95 | 70.20 | 71.20 | 1,575,400 | -1.95(-2.67%) |
Mar 09, 2005 | 74.67 | 76.05 | 73.00 | 73.15 | 1,493,800 | -1.35(-1.81%) |
Mar 08, 2005 | 76.00 | 76.86 | 74.50 | 74.50 | 1,955,600 | -0.88(-1.17%) |
Mar 07, 2005 | 76.30 | 76.52 | 74.03 | 75.38 | 1,454,800 | -0.92(-1.21%) |
Mar 04, 2005 | 75.55 | 76.65 | 74.31 | 76.30 | 1,032,800 | +1.00(+1.33%) |
Mar 03, 2005 | 74.10 | 75.65 | 74.04 | 75.30 | 1,578,400 | +1.75(+2.38%) |
Mar 02, 2005 | 72.24 | 73.68 | 71.75 | 73.55 | 1,505,200 | +1.31(+1.81%) |
Mar 01, 2005 | 74.25 | 74.60 | 71.79 | 72.24 | 1,613,800 | -2.01(-2.71%) |
Feb 28, 2005 | 75.20 | 76.55 | 70.76 | 74.25 | 2,365,200 | -0.46(-0.62%) |
Feb 25, 2005 | 72.57 | 74.85 | 72.56 | 74.71 | 1,499,200 | +1.94(+2.67%) |
Feb 24, 2005 | 72.11 | 72.87 | 70.91 | 72.77 | 1,286,400 | +0.91(+1.27%) |
Feb 23, 2005 | 71.72 | 72.74 | 71.24 | 71.86 | 1,171,800 | +0.15(+0.21%) |
Feb 22, 2005 | 73.10 | 73.50 | 71.57 | 71.71 | 1,600,200 | -0.79(-1.09%) |
Feb 18, 2005 | 70.61 | 72.78 | 70.61 | 72.50 | 1,539,800 | +2.00(+2.84%) |
Feb 17, 2005 | 71.25 | 72.20 | 70.09 | 70.50 | 1,276,600 | -0.75(-1.05%) |
Feb 16, 2005 | 69.60 | 71.25 | 69.55 | 71.25 | 1,401,000 | +1.74(+2.50%) |
Feb 15, 2005 | 69.40 | 70.12 | 69.00 | 69.51 | 1,329,800 | -0.19(-0.27%) |
Feb 14, 2005 | 69.50 | 69.91 | 68.88 | 69.70 | 1,817,400 | +0.37(+0.53%) |
Feb 11, 2005 | 68.60 | 70.25 | 67.70 | 69.33 | 2,646,800 | -0.76(-1.08%) |
Feb 10, 2005 | 68.50 | 70.31 | 64.68 | 70.09 | 5,814,200 | +5.92(+9.23%) |
Feb 09, 2005 | 64.08 | 65.11 | 63.35 | 64.17 | 1,499,000 | +0.12(+0.19%) |
Feb 08, 2005 | 63.05 | 64.12 | 62.99 | 64.05 | 1,355,800 | +0.94(+1.49%) |
Feb 07, 2005 | 63.40 | 63.53 | 62.55 | 63.11 | 1,306,800 | -0.30(-0.47%) |
Feb 04, 2005 | 62.10 | 63.41 | 61.90 | 63.41 | 1,769,600 | +1.32(+2.13%) |
Feb 03, 2005 | 62.76 | 62.95 | 61.14 | 62.09 | 927,800 | -0.67(-1.07%) |
Feb 02, 2005 | 62.00 | 62.88 | 62.00 | 62.76 | 803,800 | +0.77(+1.24%) |
Feb 01, 2005 | 61.20 | 62.23 | 61.20 | 61.99 | 919,000 | +0.79(+1.29%) |
Jan 31, 2005 | 60.22 | 61.22 | 59.83 | 61.20 | 1,219,800 | +0.91(+1.51%) |
Jan 28, 2005 | 61.03 | 61.04 | 59.63 | 60.29 | 1,323,000 | -0.91(-1.49%) |
Jan 27, 2005 | 60.70 | 61.85 | 60.57 | 61.20 | 832,800 | +0.32(+0.53%) |
Jan 26, 2005 | 60.55 | 60.98 | 60.14 | 60.88 | 1,123,000 | +0.44(+0.73%) |
Jan 25, 2005 | 60.33 | 61.16 | 59.86 | 60.44 | 1,650,800 | +0.04(+0.07%) |
Jan 24, 2005 | 60.00 | 60.73 | 59.58 | 60.40 | 2,153,800 | +1.06(+1.79%) |
Jan 21, 2005 | 59.06 | 59.81 | 58.90 | 59.34 | 986,800 | +0.53(+0.90%) |
Jan 20, 2005 | 58.50 | 59.56 | 57.63 | 58.81 | 881,000 | -0.34(-0.57%) |
Jan 19, 2005 | 59.44 | 60.06 | 59.15 | 59.15 | 750,200 | -0.38(-0.64%) |
Jan 18, 2005 | 59.70 | 60.75 | 59.39 | 59.53 | 1,058,600 | +0.35(+0.59%) |
Jan 14, 2005 | 59.00 | 59.20 | 58.21 | 59.18 | 1,088,600 | +0.24(+0.41%) |
Jan 13, 2005 | 58.75 | 59.56 | 58.53 | 58.94 | 1,051,800 | +0.42(+0.72%) |
Jan 12, 2005 | 57.00 | 58.85 | 56.68 | 58.52 | 1,279,600 | +1.72(+3.03%) |
Jan 11, 2005 | 56.83 | 57.48 | 56.35 | 56.80 | 936,600 | +0.03(+0.05%) |
Jan 10, 2005 | 56.40 | 57.85 | 56.40 | 56.77 | 1,114,000 | +0.60(+1.07%) |
Jan 07, 2005 | 56.45 | 56.49 | 54.87 | 56.17 | 1,280,200 | -0.21(-0.37%) |
Jan 06, 2005 | 55.57 | 57.33 | 55.35 | 56.38 | 1,448,600 | +0.82(+1.48%) |
Jan 05, 2005 | 56.72 | 57.09 | 55.54 | 55.56 | 1,274,600 | -1.12(-1.98%) |
Jan 04, 2005 | 56.50 | 57.51 | 56.23 | 56.68 | 1,485,800 | +0.28(+0.50%) |
Jan 03, 2005 | 59.04 | 59.04 | 56.40 | 56.40 | 1,887,000 | -2.65(-4.49%) |
Dec 31, 2004 | 58.90 | 59.38 | 58.52 | 59.05 | 594,400 | +0.08(+0.14%) |
Dec 30, 2004 | 59.24 | 59.24 | 58.52 | 58.97 | 482,000 | -0.26(-0.44%) |
Dec 29, 2004 | 59.00 | 59.67 | 58.50 | 59.23 | 1,585,000 | +0.48(+0.82%) |
Dec 28, 2004 | 58.56 | 59.49 | 58.56 | 58.75 | 855,000 | +0.28(+0.48%) |
Dec 27, 2004 | 59.42 | 59.42 | 58.30 | 58.47 | 1,017,800 | -0.94(-1.58%) |
Dec 23, 2004 | 59.45 | 60.01 | 59.25 | 59.41 | 781,200 | +0.01(+0.02%) |
Dec 22, 2004 | 60.70 | 60.89 | 58.76 | 59.40 | 1,659,600 | -1.33(-2.19%) |
Dec 21, 2004 | 60.60 | 60.79 | 60.01 | 60.73 | 647,400 | +0.62(+1.03%) |
Dec 20, 2004 | 60.60 | 60.60 | 59.41 | 60.11 | 955,000 | -0.70(-1.15%) |
Dec 17, 2004 | 59.79 | 60.85 | 59.73 | 60.81 | 1,371,400 | +1.01(+1.69%) |
Dec 16, 2004 | 60.61 | 60.72 | 59.53 | 59.80 | 1,140,600 | -1.06(-1.74%) |
Dec 15, 2004 | 59.97 | 60.94 | 59.39 | 60.86 | 1,470,200 | +1.09(+1.82%) |
Dec 14, 2004 | 59.40 | 59.96 | 58.73 | 59.77 | 1,387,000 | +0.57(+0.96%) |
Dec 13, 2004 | 57.85 | 59.50 | 57.66 | 59.20 | 1,614,000 | +2.16(+3.79%) |
Dec 10, 2004 | 58.25 | 58.61 | 56.81 | 57.04 | 1,216,600 | -1.21(-2.08%) |
Dec 09, 2004 | 58.20 | 59.07 | 57.43 | 58.25 | 1,089,600 | +0.13(+0.22%) |
Dec 08, 2004 | 56.32 | 58.38 | 56.32 | 58.12 | 1,670,200 | +0.71(+1.24%) |
Dec 07, 2004 | 58.94 | 59.32 | 57.03 | 57.41 | 1,544,600 | -1.39(-2.36%) |
Dec 06, 2004 | 59.50 | 59.85 | 58.09 | 58.80 | 957,000 | -0.49(-0.83%) |
Dec 03, 2004 | 58.36 | 59.69 | 57.92 | 59.29 | 1,529,400 | +0.93(+1.59%) |
Dec 02, 2004 | 60.39 | 60.39 | 57.03 | 58.36 | 2,645,200 | -2.04(-3.38%) |
Dec 01, 2004 | 63.10 | 63.12 | 59.95 | 60.40 | 2,266,400 | -2.45(-3.90%) |
Nov 30, 2004 | 63.43 | 64.13 | 62.85 | 62.85 | 1,867,600 | -0.38(-0.60%) |
Nov 29, 2004 | 63.51 | 63.56 | 62.20 | 63.23 | 631,000 | -0.28(-0.44%) |
Nov 26, 2004 | 63.55 | 64.35 | 63.47 | 63.51 | 237,800 | +0.07(+0.11%) |
Nov 24, 2004 | 62.58 | 63.69 | 62.00 | 63.44 | 1,187,600 | +0.76(+1.21%) |
Nov 23, 2004 | 61.60 | 63.75 | 61.39 | 62.68 | 3,135,800 | +1.33(+2.17%) |
Nov 22, 2004 | 60.01 | 61.35 | 59.95 | 61.35 | 1,865,400 | +1.34(+2.23%) |
Nov 19, 2004 | 58.95 | 60.10 | 58.94 | 60.01 | 2,324,800 | +1.21(+2.06%) |
Nov 18, 2004 | 57.75 | 58.86 | 57.26 | 58.80 | 1,661,800 | +1.09(+1.89%) |
Nov 17, 2004 | 57.20 | 57.93 | 56.58 | 57.71 | 1,813,400 | +0.76(+1.33%) |
Nov 16, 2004 | 56.50 | 57.31 | 55.75 | 56.95 | 2,022,200 | -0.60(-1.04%) |
Nov 15, 2004 | 59.76 | 59.76 | 57.23 | 57.55 | 2,196,000 | -2.21(-3.70%) |
Nov 12, 2004 | 58.05 | 59.76 | 57.78 | 59.76 | 1,094,800 | +1.86(+3.21%) |
Nov 11, 2004 | 58.48 | 58.52 | 57.66 | 57.90 | 1,011,200 | -0.58(-0.99%) |
Nov 10, 2004 | 58.15 | 58.75 | 57.80 | 58.48 | 1,643,800 | +0.55(+0.95%) |
Nov 09, 2004 | 58.43 | 58.50 | 57.68 | 57.93 | 1,402,200 | -0.75(-1.28%) |
Nov 08, 2004 | 60.51 | 60.52 | 58.17 | 58.68 | 1,679,200 | -1.83(-3.02%) |
Nov 05, 2004 | 60.25 | 60.65 | 59.90 | 60.51 | 1,119,800 | +0.31(+0.51%) |
Nov 04, 2004 | 59.10 | 60.51 | 59.05 | 60.20 | 1,847,000 | +0.88(+1.48%) |
Nov 03, 2004 | 57.40 | 59.57 | 56.99 | 59.32 | 1,957,800 | +2.22(+3.89%) |
Nov 02, 2004 | 58.00 | 58.27 | 56.59 | 57.10 | 1,715,000 | -0.94(-1.62%) |
Nov 01, 2004 | 58.40 | 59.20 | 57.62 | 58.04 | 2,057,400 | -0.16(-0.27%) |
Oct 29, 2004 | 57.61 | 58.71 | 57.57 | 58.20 | 2,774,400 | -0.41(-0.70%) |
Oct 28, 2004 | 60.48 | 60.48 | 58.10 | 58.61 | 1,766,000 | -1.86(-3.08%) |
Oct 27, 2004 | 62.74 | 63.78 | 59.69 | 60.47 | 1,545,400 | -2.25(-3.59%) |
Oct 26, 2004 | 62.06 | 62.99 | 61.53 | 62.72 | 822,000 | +0.67(+1.08%) |
Oct 25, 2004 | 62.23 | 62.57 | 61.33 | 62.05 | 850,400 | +0.07(+0.11%) |
Oct 22, 2004 | 62.13 | 63.09 | 61.94 | 61.98 | 442,200 | -0.03(-0.05%) |
Oct 21, 2004 | 61.85 | 62.94 | 61.22 | 62.01 | 825,800 | +0.36(+0.58%) |
Oct 20, 2004 | 60.05 | 61.75 | 60.00 | 61.65 | 1,260,200 | +1.82(+3.04%) |
Oct 19, 2004 | 59.94 | 59.99 | 59.19 | 59.83 | 1,434,600 | -0.11(-0.18%) |
Oct 18, 2004 | 60.74 | 61.38 | 59.89 | 59.94 | 1,104,200 | -1.05(-1.72%) |
Oct 15, 2004 | 61.20 | 61.64 | 60.77 | 60.99 | 791,000 | -0.21(-0.34%) |
Oct 14, 2004 | 60.47 | 61.45 | 60.47 | 61.20 | 1,146,200 | +0.98(+1.63%) |
Oct 13, 2004 | 62.25 | 62.25 | 59.01 | 60.22 | 2,218,200 | -2.05(-3.29%) |
Oct 12, 2004 | 63.46 | 64.54 | 62.25 | 62.27 | 1,031,200 | -1.18(-1.86%) |
Oct 11, 2004 | 63.26 | 64.39 | 62.07 | 63.45 | 1,711,200 | +0.44(+0.70%) |
Oct 08, 2004 | 63.94 | 64.08 | 62.61 | 63.01 | 1,144,400 | -0.93(-1.45%) |
Oct 07, 2004 | 65.08 | 65.83 | 63.77 | 63.94 | 1,623,200 | -0.61(-0.95%) |
Oct 06, 2004 | 62.70 | 64.56 | 62.70 | 64.55 | 1,202,200 | +2.10(+3.36%) |
Oct 05, 2004 | 61.75 | 62.85 | 61.75 | 62.45 | 2,273,800 | +1.17(+1.91%) |
Oct 04, 2004 | 62.24 | 62.30 | 61.25 | 61.28 | 957,400 | -0.95(-1.53%) |