Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 52.29 | 53.26 | 52.00 | 52.99 | 82,002 | +1.08(+2.07%) |
Oct 28, 2005 | 50.68 | 52.13 | 50.68 | 51.91 | 155,196 | +1.33(+2.62%) |
Oct 27, 2005 | 51.79 | 51.84 | 50.48 | 50.59 | 105,917 | -1.63(-3.13%) |
Oct 26, 2005 | 51.81 | 52.67 | 50.86 | 52.22 | 192,267 | -0.02(-0.03%) |
Oct 25, 2005 | 52.92 | 53.37 | 51.99 | 52.24 | 143,099 | -0.81(-1.52%) |
Oct 24, 2005 | 52.20 | 53.37 | 52.20 | 53.04 | 67,452 | +1.04(+2.00%) |
Oct 21, 2005 | 51.56 | 52.52 | 51.30 | 52.00 | 127,825 | +0.57(+1.12%) |
Oct 20, 2005 | 51.84 | 51.93 | 51.14 | 51.43 | 179,613 | -0.23(-0.45%) |
Oct 19, 2005 | 49.51 | 51.66 | 49.21 | 51.66 | 90,642 | +1.65(+3.30%) |
Oct 18, 2005 | 51.38 | 51.57 | 49.98 | 50.01 | 61,543 | -1.02(-2.00%) |
Oct 17, 2005 | 51.20 | 51.20 | 50.41 | 51.04 | 59,369 | +0.07(+0.14%) |
Oct 14, 2005 | 49.78 | 51.07 | 49.38 | 50.96 | 77,096 | +1.67(+3.38%) |
Oct 13, 2005 | 49.24 | 49.89 | 48.51 | 49.30 | 139,365 | -0.25(-0.51%) |
Oct 12, 2005 | 50.35 | 50.55 | 48.94 | 49.55 | 122,139 | -0.93(-1.85%) |
Oct 11, 2005 | 50.95 | 51.73 | 50.43 | 50.48 | 92,817 | -0.32(-0.64%) |
Oct 10, 2005 | 54.77 | 51.61 | 50.78 | 50.80 | 87,967 | -0.47(-0.91%) |
Oct 07, 2005 | 51.88 | 52.17 | 51.12 | 51.27 | 93,318 | -0.61(-1.18%) |
Oct 06, 2005 | 52.29 | 52.58 | 51.30 | 51.88 | 123,477 | -0.14(-0.28%) |
Oct 05, 2005 | 53.82 | 53.83 | 52.02 | 52.02 | 101,234 | -1.47(-2.75%) |
Oct 04, 2005 | 55.07 | 55.07 | 53.49 | 53.49 | 57,362 | -1.17(-2.13%) |
Oct 03, 2005 | 54.53 | 55.16 | 54.30 | 54.66 | 171,753 | +0.45(+0.83%) |
Sep 30, 2005 | 54.10 | 54.62 | 53.83 | 54.21 | 115,003 | +0.11(+0.20%) |
Sep 29, 2005 | 53.19 | 54.10 | 52.56 | 54.10 | 93,318 | +1.09(+2.06%) |
Sep 28, 2005 | 53.28 | 53.73 | 52.61 | 53.01 | 111,046 | -0.20(-0.37%) |
Sep 27, 2005 | 53.91 | 54.01 | 52.92 | 53.21 | 98,335 | -0.29(-0.54%) |
Sep 26, 2005 | 55.43 | 55.43 | 53.37 | 53.49 | 174,707 | +0.81(+1.53%) |
Sep 23, 2005 | 52.69 | 52.90 | 51.39 | 52.69 | 97,109 | +0.32(+0.62%) |
Sep 22, 2005 | 51.16 | 52.63 | 49.69 | 52.36 | 165,844 | +1.20(+2.35%) |
Sep 21, 2005 | 52.60 | 52.60 | 51.14 | 51.16 | 82,392 | -1.31(-2.50%) |
Sep 20, 2005 | 52.99 | 53.91 | 51.93 | 52.47 | 123,365 | -0.88(-1.65%) |
Sep 19, 2005 | 53.91 | 54.30 | 53.06 | 53.35 | 52,512 | -0.72(-1.33%) |
Sep 16, 2005 | 54.05 | 54.48 | 53.46 | 54.07 | 203,695 | +0.34(+0.63%) |
Sep 15, 2005 | 54.12 | 54.39 | 53.44 | 53.73 | 75,089 | -0.38(-0.70%) |
Sep 14, 2005 | 54.48 | 54.87 | 54.08 | 54.10 | 66,281 | -0.43(-0.79%) |
Sep 13, 2005 | 54.71 | 55.02 | 54.35 | 54.53 | 74,197 | -0.45(-0.82%) |
Sep 12, 2005 | 54.39 | 55.36 | 54.17 | 54.98 | 56,916 | +0.41(+0.76%) |
Sep 09, 2005 | 54.30 | 54.64 | 54.12 | 54.57 | 52,289 | +0.25(+0.46%) |
Sep 08, 2005 | 54.41 | 54.50 | 53.82 | 54.32 | 72,748 | -0.32(-0.59%) |
Sep 07, 2005 | 55.11 | 55.20 | 54.28 | 54.64 | 198,567 | -0.57(-1.04%) |
Sep 06, 2005 | 54.52 | 56.22 | 54.52 | 55.21 | 136,689 | +0.95(+1.75%) |
Sep 02, 2005 | 54.71 | 55.20 | 53.98 | 54.26 | 85,235 | -0.56(-1.01%) |
Sep 01, 2005 | 54.37 | 55.38 | 54.05 | 54.82 | 84,678 | +0.45(+0.82%) |
Aug 31, 2005 | 53.80 | 54.71 | 53.65 | 54.37 | 98,670 | +0.65(+1.20%) |
Aug 30, 2005 | 53.55 | 53.92 | 53.28 | 53.73 | 65,836 | +0.27(+0.50%) |
Aug 29, 2005 | 53.06 | 53.99 | 53.03 | 53.46 | 85,570 | +0.09(+0.17%) |
Aug 26, 2005 | 54.08 | 54.57 | 53.30 | 53.37 | 145,497 | -0.45(-0.83%) |
Aug 25, 2005 | 53.49 | 54.34 | 52.65 | 53.82 | 47,885 | +0.41(+0.77%) |
Aug 24, 2005 | 53.13 | 54.41 | 53.08 | 53.40 | 64,163 | +0.30(+0.57%) |
Aug 23, 2005 | 52.92 | 53.47 | 52.70 | 53.10 | 73,417 | +0.05(+0.10%) |
Aug 22, 2005 | 52.38 | 53.31 | 52.15 | 53.04 | 75,926 | +0.99(+1.90%) |
Aug 19, 2005 | 51.50 | 52.24 | 51.32 | 52.06 | 66,226 | +0.45(+0.87%) |
Aug 18, 2005 | 51.73 | 52.02 | 50.77 | 51.61 | 145,385 | -0.14(-0.28%) |
Aug 17, 2005 | 52.47 | 52.65 | 51.73 | 51.75 | 94,712 | -0.93(-1.77%) |
Aug 16, 2005 | 52.88 | 53.30 | 52.58 | 52.69 | 75,703 | -0.38(-0.71%) |
Aug 15, 2005 | 52.60 | 53.82 | 52.02 | 53.06 | 87,242 | +0.36(+0.68%) |
Aug 12, 2005 | 53.28 | 53.42 | 51.81 | 52.70 | 73,417 | -0.77(-1.44%) |
Aug 11, 2005 | 52.33 | 53.69 | 52.31 | 53.47 | 60,540 | +1.06(+2.02%) |
Aug 10, 2005 | 52.20 | 53.65 | 52.04 | 52.42 | 90,420 | +0.66(+1.28%) |
Aug 09, 2005 | 52.20 | 53.37 | 51.68 | 51.75 | 140,201 | -1.17(-2.20%) |
Aug 08, 2005 | 53.67 | 54.07 | 52.31 | 52.92 | 114,558 | -1.00(-1.86%) |
Aug 05, 2005 | 56.29 | 56.29 | 52.92 | 53.92 | 168,408 | -2.82(-4.96%) |
Aug 04, 2005 | 58.30 | 58.39 | 56.42 | 56.74 | 201,243 | -2.78(-4.67%) |
Aug 03, 2005 | 58.84 | 59.52 | 57.85 | 59.52 | 69,292 | +1.09(+1.87%) |
Aug 02, 2005 | 57.58 | 58.44 | 57.33 | 58.43 | 125,484 | +0.70(+1.21%) |
Aug 01, 2005 | 58.62 | 59.02 | 57.69 | 57.73 | 67,787 | -0.75(-1.29%) |
Jul 29, 2005 | 59.22 | 60.09 | 58.46 | 58.48 | 93,541 | -0.70(-1.18%) |
Jul 28, 2005 | 58.03 | 59.41 | 57.64 | 59.18 | 72,023 | +1.43(+2.49%) |
Jul 27, 2005 | 56.90 | 57.76 | 56.22 | 57.74 | 78,546 | +0.95(+1.67%) |
Jul 26, 2005 | 56.33 | 57.08 | 56.04 | 56.79 | 46,938 | +0.66(+1.18%) |
Jul 25, 2005 | 56.40 | 56.67 | 55.38 | 56.13 | 105,359 | -0.29(-0.51%) |
Jul 22, 2005 | 55.07 | 56.43 | 55.04 | 56.42 | 67,508 | +1.56(+2.84%) |
Jul 21, 2005 | 56.60 | 56.67 | 54.84 | 54.86 | 73,473 | -1.94(-3.41%) |
Jul 20, 2005 | 55.68 | 56.87 | 55.29 | 56.79 | 67,619 | +0.88(+1.57%) |
Jul 19, 2005 | 55.43 | 56.13 | 55.23 | 55.91 | 55,411 | +0.74(+1.33%) |
Jul 18, 2005 | 55.47 | 55.70 | 54.73 | 55.18 | 50,728 | -0.43(-0.77%) |
Jul 15, 2005 | 54.80 | 55.63 | 54.55 | 55.61 | 85,068 | +0.66(+1.21%) |
Jul 14, 2005 | 56.06 | 56.63 | 54.75 | 54.95 | 88,357 | -0.84(-1.51%) |
Jul 13, 2005 | 56.87 | 56.87 | 55.77 | 55.79 | 80,274 | -1.35(-2.35%) |
Jul 12, 2005 | 56.81 | 57.30 | 56.02 | 57.13 | 72,915 | +0.23(+0.41%) |
Jul 11, 2005 | 56.11 | 57.22 | 56.02 | 56.90 | 127,156 | +0.86(+1.54%) |
Jul 08, 2005 | 54.35 | 56.49 | 54.26 | 56.04 | 221,534 | +1.56(+2.86%) |
Jul 07, 2005 | 54.08 | 54.96 | 53.74 | 54.48 | 49,167 | +0.07(+0.13%) |
Jul 06, 2005 | 55.43 | 55.43 | 54.08 | 54.41 | 112,718 | -1.08(-1.94%) |
Jul 05, 2005 | 53.64 | 55.50 | 53.53 | 55.48 | 138,361 | +2.01(+3.76%) |
Jul 01, 2005 | 52.85 | 53.47 | 52.63 | 53.47 | 46,659 | +0.41(+0.78%) |
Jun 30, 2005 | 53.64 | 53.64 | 52.76 | 53.06 | 84,176 | -0.39(-0.74%) |
Jun 29, 2005 | 53.56 | 53.56 | 52.74 | 53.46 | 95,437 | -0.05(-0.10%) |
Jun 28, 2005 | 52.29 | 53.53 | 52.29 | 53.51 | 60,874 | +1.31(+2.51%) |
Jun 27, 2005 | 52.02 | 52.67 | 52.02 | 52.20 | 48,554 | +0.18(+0.34%) |
Jun 24, 2005 | 53.33 | 53.44 | 51.90 | 52.02 | 153,301 | -1.18(-2.23%) |
Jun 23, 2005 | 53.28 | 54.08 | 52.99 | 53.21 | 187,864 | -0.07(-0.13%) |
Jun 22, 2005 | 53.64 | 53.74 | 52.65 | 53.28 | 215,792 | -0.05(-0.10%) |
Jun 21, 2005 | 53.67 | 53.89 | 53.21 | 53.33 | 195,110 | +0.74(+1.40%) |
Jun 20, 2005 | 52.56 | 53.13 | 52.47 | 52.60 | 79,884 | +0.04(+0.07%) |
Jun 17, 2005 | 53.55 | 53.91 | 52.54 | 52.56 | 226,273 | -0.54(-1.01%) |
Jun 16, 2005 | 52.04 | 53.10 | 51.77 | 53.10 | 123,923 | +1.08(+2.07%) |
Jun 15, 2005 | 52.47 | 52.47 | 51.34 | 52.02 | 82,671 | -0.20(-0.38%) |
Jun 14, 2005 | 51.68 | 52.56 | 51.57 | 52.22 | 95,492 | +0.43(+0.83%) |
Jun 13, 2005 | 51.63 | 52.20 | 51.39 | 51.79 | 73,584 | +0.27(+0.52%) |
Jun 10, 2005 | 51.68 | 51.90 | 51.23 | 51.52 | 33,949 | -0.20(-0.38%) |
Jun 09, 2005 | 51.48 | 51.82 | 51.12 | 51.72 | 53,293 | +0.39(+0.77%) |
Jun 08, 2005 | 51.82 | 52.36 | 51.30 | 51.32 | 88,636 | -0.47(-0.90%) |
Jun 07, 2005 | 51.82 | 52.99 | 51.65 | 51.79 | 128,773 | +0.11(+0.21%) |
Jun 06, 2005 | 50.77 | 51.84 | 50.64 | 51.68 | 79,716 | +0.74(+1.44%) |
Jun 03, 2005 | 50.53 | 51.12 | 50.25 | 50.95 | 134,347 | +0.47(+0.92%) |
Jun 02, 2005 | 51.04 | 51.16 | 50.35 | 50.48 | 89,639 | -0.70(-1.37%) |
Jun 01, 2005 | 51.12 | 51.66 | 50.73 | 51.18 | 161,607 | +0.34(+0.67%) |
May 31, 2005 | 50.37 | 51.41 | 50.32 | 50.84 | 170,248 | +0.70(+1.40%) |
May 27, 2005 | 50.32 | 50.32 | 49.64 | 50.14 | 83,953 | +0.00(+0.00%) |
May 26, 2005 | 50.32 | 50.43 | 49.90 | 50.14 | 109,094 | -0.09(-0.18%) |
May 25, 2005 | 50.59 | 50.64 | 49.99 | 50.23 | 103,353 | -0.36(-0.71%) |
May 24, 2005 | 51.18 | 51.18 | 49.74 | 50.59 | 181,843 | -0.59(-1.16%) |
May 23, 2005 | 50.95 | 51.84 | 50.86 | 51.18 | 88,022 | +0.30(+0.60%) |
May 20, 2005 | 50.55 | 51.04 | 50.10 | 50.87 | 74,142 | +0.32(+0.64%) |
May 19, 2005 | 50.32 | 50.87 | 50.14 | 50.55 | 92,092 | +0.32(+0.64%) |
May 18, 2005 | 50.12 | 50.46 | 49.71 | 50.23 | 99,004 | +0.54(+1.08%) |
May 17, 2005 | 49.37 | 49.74 | 48.61 | 49.69 | 87,130 | +0.32(+0.65%) |
May 16, 2005 | 48.25 | 49.37 | 48.25 | 49.37 | 203,863 | +1.24(+2.57%) |
May 13, 2005 | 48.79 | 48.81 | 47.90 | 48.13 | 168,464 | -0.48(-1.00%) |
May 12, 2005 | 48.43 | 49.24 | 48.09 | 48.61 | 162,666 | +0.50(+1.04%) |
May 11, 2005 | 48.79 | 48.79 | 46.87 | 48.11 | 116,230 | -0.91(-1.87%) |
May 10, 2005 | 49.15 | 49.24 | 48.60 | 49.03 | 140,981 | -0.09(-0.18%) |
May 09, 2005 | 48.25 | 49.46 | 48.02 | 49.12 | 109,429 | +1.11(+2.32%) |
May 06, 2005 | 48.72 | 48.88 | 47.99 | 48.00 | 65,947 | -0.70(-1.44%) |
May 05, 2005 | 48.88 | 49.12 | 48.45 | 48.70 | 107,979 | -0.18(-0.37%) |
May 04, 2005 | 47.54 | 49.12 | 46.93 | 48.88 | 227,499 | +1.63(+3.45%) |
May 03, 2005 | 47.45 | 47.93 | 47.02 | 47.25 | 179,056 | -0.47(-0.98%) |
May 02, 2005 | 48.70 | 48.86 | 47.18 | 47.72 | 232,070 | -0.72(-1.48%) |
Apr 29, 2005 | 47.88 | 48.43 | 47.63 | 48.43 | 109,150 | +0.56(+1.16%) |
Apr 28, 2005 | 47.81 | 48.43 | 47.39 | 47.88 | 83,507 | +0.07(+0.15%) |
Apr 27, 2005 | 47.18 | 47.84 | 46.87 | 47.81 | 87,409 | +0.27(+0.57%) |
Apr 26, 2005 | 47.32 | 47.79 | 46.95 | 47.54 | 158,764 | +0.00(+0.00%) |
Apr 25, 2005 | 47.20 | 47.72 | 46.98 | 47.54 | 112,439 | +0.70(+1.49%) |
Apr 22, 2005 | 46.82 | 47.48 | 46.68 | 46.84 | 122,195 | -0.25(-0.53%) |
Apr 21, 2005 | 47.54 | 47.86 | 46.73 | 47.09 | 186,804 | -0.02(-0.04%) |
Apr 20, 2005 | 47.90 | 47.90 | 46.68 | 47.11 | 95,381 | -1.06(-2.20%) |
Apr 19, 2005 | 47.90 | 48.16 | 47.72 | 48.16 | 187,808 | +0.54(+1.13%) |
Apr 18, 2005 | 48.52 | 48.60 | 47.36 | 47.63 | 133,288 | -0.63(-1.30%) |
Apr 15, 2005 | 48.42 | 49.15 | 47.64 | 48.25 | 113,443 | -0.13(-0.26%) |
Apr 14, 2005 | 49.15 | 49.33 | 48.25 | 48.38 | 161,886 | -0.68(-1.39%) |
Apr 13, 2005 | 49.60 | 50.08 | 48.94 | 49.06 | 185,020 | -0.41(-0.83%) |
Apr 12, 2005 | 48.86 | 49.87 | 48.49 | 49.47 | 182,735 | +0.61(+1.25%) |
Apr 11, 2005 | 49.01 | 49.35 | 48.31 | 48.86 | 172,255 | -0.20(-0.40%) |
Apr 08, 2005 | 48.63 | 49.10 | 47.99 | 49.06 | 184,352 | +0.45(+0.92%) |
Apr 07, 2005 | 47.70 | 48.79 | 47.09 | 48.61 | 209,381 | +0.91(+1.92%) |
Apr 06, 2005 | 46.68 | 47.70 | 46.68 | 47.70 | 185,466 | +1.02(+2.19%) |
Apr 05, 2005 | 46.59 | 46.80 | 46.26 | 46.68 | 110,377 | +0.09(+0.19%) |
Apr 04, 2005 | 46.64 | 46.64 | 45.40 | 46.59 | 119,686 | +0.29(+0.62%) |
Apr 01, 2005 | 46.77 | 47.09 | 45.73 | 46.30 | 128,383 | -0.11(-0.23%) |
Mar 31, 2005 | 46.64 | 47.09 | 46.25 | 46.41 | 65,111 | -0.23(-0.50%) |
Mar 30, 2005 | 46.28 | 46.86 | 46.14 | 46.64 | 96,440 | +0.50(+1.09%) |
Mar 29, 2005 | 46.66 | 46.87 | 45.92 | 46.14 | 64,219 | -0.52(-1.12%) |
Mar 28, 2005 | 46.46 | 46.82 | 46.25 | 46.66 | 165,565 | +0.13(+0.27%) |
Mar 24, 2005 | 46.69 | 46.82 | 46.39 | 46.53 | 101,903 | -0.04(-0.08%) |
Mar 23, 2005 | 46.53 | 46.91 | 45.35 | 46.57 | 178,219 | +0.04(+0.08%) |
Mar 22, 2005 | 47.72 | 48.00 | 46.51 | 46.53 | 96,106 | -1.06(-2.22%) |
Mar 21, 2005 | 47.72 | 48.09 | 47.05 | 47.59 | 76,985 | -0.38(-0.79%) |
Mar 18, 2005 | 49.51 | 49.51 | 47.97 | 47.97 | 161,886 | -1.15(-2.34%) |
Mar 17, 2005 | 48.54 | 49.60 | 48.52 | 49.12 | 87,298 | +0.57(+1.18%) |
Mar 16, 2005 | 49.15 | 49.19 | 48.18 | 48.54 | 89,472 | -0.39(-0.81%) |
Mar 15, 2005 | 49.33 | 49.69 | 48.47 | 48.94 | 144,214 | +0.00(+0.00%) |
Mar 14, 2005 | 48.42 | 48.94 | 48.18 | 48.94 | 99,227 | +0.70(+1.45%) |
Mar 11, 2005 | 49.24 | 49.40 | 47.99 | 48.24 | 131,281 | -1.00(-2.04%) |
Mar 10, 2005 | 48.81 | 49.24 | 48.54 | 49.24 | 88,636 | +0.45(+0.92%) |
Mar 09, 2005 | 50.77 | 50.77 | 48.79 | 48.79 | 119,798 | -2.01(-3.95%) |
Mar 08, 2005 | 51.12 | 51.21 | 50.41 | 50.80 | 93,374 | -0.16(-0.32%) |
Mar 07, 2005 | 51.04 | 51.95 | 50.78 | 50.96 | 92,482 | +0.13(+0.25%) |
Mar 04, 2005 | 50.95 | 51.38 | 50.77 | 50.84 | 84,789 | +0.29(+0.57%) |
Mar 03, 2005 | 50.23 | 50.86 | 49.83 | 50.55 | 90,921 | +0.14(+0.28%) |
Mar 02, 2005 | 50.41 | 51.27 | 50.01 | 50.41 | 134,124 | +0.39(+0.79%) |
Mar 01, 2005 | 49.33 | 50.44 | 49.33 | 50.01 | 191,487 | +1.35(+2.76%) |
Feb 28, 2005 | 49.42 | 49.98 | 48.45 | 48.67 | 193,940 | -0.39(-0.80%) |
Feb 25, 2005 | 48.83 | 49.46 | 48.52 | 49.06 | 203,082 | +0.84(+1.75%) |
Feb 24, 2005 | 49.06 | 49.13 | 47.63 | 48.22 | 227,889 | -0.93(-1.90%) |
Feb 23, 2005 | 50.05 | 50.23 | 49.12 | 49.15 | 105,638 | -0.48(-0.98%) |
Feb 22, 2005 | 51.21 | 51.21 | 49.62 | 49.64 | 109,819 | -1.65(-3.22%) |
Feb 18, 2005 | 51.75 | 51.81 | 50.86 | 51.29 | 72,971 | -0.47(-0.90%) |
Feb 17, 2005 | 52.49 | 52.56 | 51.65 | 51.75 | 54,631 | -0.83(-1.57%) |
Feb 16, 2005 | 51.90 | 52.78 | 51.84 | 52.58 | 65,613 | +0.81(+1.56%) |
Feb 15, 2005 | 52.11 | 52.38 | 51.56 | 51.77 | 55,077 | -0.41(-0.79%) |
Feb 14, 2005 | 51.91 | 52.29 | 51.81 | 52.18 | 64,553 | +0.16(+0.31%) |
Feb 11, 2005 | 51.54 | 52.02 | 50.60 | 52.02 | 75,758 | +0.72(+1.40%) |
Feb 10, 2005 | 51.93 | 51.99 | 50.64 | 51.30 | 70,295 | -0.22(-0.42%) |
Feb 09, 2005 | 51.30 | 51.86 | 51.00 | 51.52 | 105,582 | +0.41(+0.81%) |
Feb 08, 2005 | 50.89 | 51.20 | 50.73 | 51.11 | 148,730 | +0.27(+0.53%) |
Feb 07, 2005 | 52.38 | 52.52 | 50.62 | 50.84 | 215,681 | -2.12(-4.00%) |
Feb 04, 2005 | 53.44 | 53.65 | 52.74 | 52.95 | 191,320 | +0.02(+0.03%) |
Feb 03, 2005 | 53.74 | 54.19 | 52.92 | 52.94 | 169,077 | -0.75(-1.40%) |
Feb 02, 2005 | 53.64 | 53.89 | 52.95 | 53.69 | 514,702 | -0.14(-0.27%) |
Feb 01, 2005 | 54.35 | 54.62 | 53.64 | 53.83 | 238,648 | -0.50(-0.92%) |
Jan 31, 2005 | 54.35 | 54.91 | 53.71 | 54.34 | 133,901 | -0.02(-0.03%) |
Jan 28, 2005 | 53.65 | 54.35 | 53.19 | 54.35 | 77,598 | +0.88(+1.64%) |
Jan 27, 2005 | 53.55 | 54.44 | 53.33 | 53.47 | 98,391 | -0.16(-0.30%) |
Jan 26, 2005 | 53.64 | 53.89 | 53.21 | 53.64 | 138,696 | +0.14(+0.27%) |
Jan 25, 2005 | 53.76 | 54.35 | 53.42 | 53.49 | 100,454 | -0.32(-0.60%) |
Jan 24, 2005 | 54.44 | 54.62 | 53.37 | 53.82 | 70,128 | -0.41(-0.76%) |
Jan 21, 2005 | 53.92 | 54.93 | 53.46 | 54.23 | 71,522 | +0.30(+0.57%) |
Jan 20, 2005 | 54.53 | 54.95 | 53.40 | 53.92 | 100,733 | -0.70(-1.28%) |
Jan 19, 2005 | 54.75 | 56.04 | 54.26 | 54.62 | 78,155 | -0.09(-0.16%) |
Jan 18, 2005 | 53.55 | 54.87 | 53.24 | 54.71 | 62,156 | +1.26(+2.35%) |
Jan 14, 2005 | 53.64 | 54.17 | 53.35 | 53.46 | 106,809 | +0.04(+0.07%) |
Jan 13, 2005 | 53.46 | 54.87 | 53.21 | 53.42 | 174,206 | -0.20(-0.37%) |
Jan 12, 2005 | 52.83 | 54.08 | 52.06 | 53.62 | 143,991 | +0.97(+1.84%) |
Jan 11, 2005 | 53.15 | 53.22 | 52.29 | 52.65 | 228,335 | -0.45(-0.84%) |
Jan 10, 2005 | 52.92 | 53.76 | 52.92 | 53.10 | 66,114 | +0.00(+0.00%) |
Jan 07, 2005 | 53.55 | 53.82 | 52.74 | 53.10 | 86,517 | -0.27(-0.50%) |
Jan 06, 2005 | 52.56 | 53.64 | 52.40 | 53.37 | 140,870 | +0.83(+1.57%) |
Jan 05, 2005 | 53.46 | 53.96 | 52.22 | 52.54 | 217,632 | -1.27(-2.37%) |
Jan 04, 2005 | 53.82 | 54.37 | 53.38 | 53.82 | 86,852 | -0.18(-0.33%) |
Jan 03, 2005 | 54.10 | 54.43 | 53.46 | 53.99 | 149,510 | -0.30(-0.56%) |
Dec 31, 2004 | 55.11 | 55.99 | 54.30 | 54.30 | 106,084 | -0.95(-1.72%) |
Dec 30, 2004 | 55.52 | 55.61 | 54.37 | 55.25 | 122,139 | -0.65(-1.16%) |
Dec 29, 2004 | 55.43 | 56.36 | 55.34 | 55.90 | 42,868 | +0.18(+0.32%) |
Dec 28, 2004 | 55.25 | 56.63 | 55.18 | 55.72 | 49,502 | +0.66(+1.21%) |
Dec 27, 2004 | 55.97 | 56.22 | 54.73 | 55.05 | 68,121 | -0.77(-1.38%) |
Dec 23, 2004 | 56.87 | 56.97 | 55.70 | 55.82 | 54,798 | -0.90(-1.58%) |
Dec 22, 2004 | 56.51 | 57.37 | 56.42 | 56.72 | 105,750 | +0.39(+0.70%) |
Dec 21, 2004 | 56.42 | 57.01 | 56.04 | 56.33 | 85,124 | +0.04(+0.06%) |
Dec 20, 2004 | 56.33 | 56.74 | 55.93 | 56.29 | 83,730 | -0.04(-0.06%) |
Dec 17, 2004 | 55.61 | 56.78 | 54.82 | 56.33 | 89,249 | +0.77(+1.39%) |
Dec 16, 2004 | 55.95 | 56.26 | 55.29 | 55.56 | 107,701 | -0.39(-0.71%) |
Dec 15, 2004 | 56.29 | 56.58 | 55.59 | 55.95 | 173,314 | -0.34(-0.61%) |
Dec 14, 2004 | 55.95 | 56.34 | 55.39 | 56.29 | 111,937 | +0.34(+0.61%) |
Dec 13, 2004 | 55.88 | 56.52 | 55.61 | 55.95 | 130,780 | -0.07(-0.13%) |
Dec 10, 2004 | 56.15 | 56.15 | 55.79 | 56.02 | 120,745 | -0.09(-0.16%) |
Dec 09, 2004 | 56.06 | 56.24 | 55.29 | 56.11 | 147,057 | +0.05(+0.10%) |
Dec 08, 2004 | 56.69 | 57.13 | 55.93 | 56.06 | 119,240 | -0.30(-0.54%) |
Dec 07, 2004 | 58.08 | 58.16 | 56.36 | 56.36 | 95,214 | -1.85(-3.17%) |
Dec 06, 2004 | 57.76 | 58.25 | 57.42 | 58.21 | 125,985 | -0.09(-0.15%) |
Dec 03, 2004 | 57.40 | 58.41 | 57.40 | 58.30 | 151,183 | +0.63(+1.09%) |
Dec 02, 2004 | 57.85 | 58.35 | 57.21 | 57.67 | 235,136 | -0.18(-0.31%) |
Dec 01, 2004 | 57.40 | 58.05 | 57.22 | 57.85 | 314,128 | -0.99(-1.68%) |
Nov 30, 2004 | 58.41 | 59.00 | 58.19 | 58.84 | 190,261 | +0.54(+0.92%) |
Nov 29, 2004 | 58.46 | 58.66 | 58.17 | 58.30 | 142,040 | -0.16(-0.28%) |
Nov 26, 2004 | 58.52 | 58.93 | 58.43 | 58.46 | 49,948 | -0.07(-0.12%) |
Nov 24, 2004 | 58.30 | 58.64 | 58.14 | 58.53 | 171,363 | +0.23(+0.40%) |
Nov 23, 2004 | 57.22 | 58.30 | 57.01 | 58.30 | 207,152 | +1.08(+1.88%) |
Nov 22, 2004 | 56.87 | 57.49 | 56.72 | 57.22 | 208,824 | +0.47(+0.82%) |
Nov 19, 2004 | 58.57 | 58.57 | 56.36 | 56.76 | 186,916 | -13.74(-19.49%) |
Nov 18, 2004 | 69.69 | 70.50 | 68.67 | 70.50 | 109,373 | +1.06(+1.52%) |
Nov 17, 2004 | 70.50 | 71.16 | 69.39 | 69.44 | 178,331 | -0.86(-1.22%) |
Nov 16, 2004 | 70.68 | 70.68 | 70.14 | 70.30 | 76,650 | -0.38(-0.53%) |
Nov 15, 2004 | 70.50 | 70.88 | 69.96 | 70.68 | 89,082 | +0.04(+0.05%) |
Nov 12, 2004 | 69.06 | 70.64 | 68.61 | 70.64 | 172,756 | +1.47(+2.13%) |
Nov 11, 2004 | 68.26 | 69.17 | 68.08 | 69.17 | 64,776 | +0.66(+0.97%) |
Nov 10, 2004 | 67.63 | 69.60 | 67.22 | 68.51 | 57,585 | +0.91(+1.35%) |
Nov 09, 2004 | 67.04 | 67.59 | 66.37 | 67.59 | 334,308 | +0.41(+0.61%) |
Nov 08, 2004 | 67.18 | 67.72 | 66.34 | 67.18 | 85,570 | +0.00(+0.00%) |
Nov 05, 2004 | 69.05 | 69.05 | 66.82 | 67.18 | 98,168 | -1.87(-2.70%) |
Nov 04, 2004 | 67.77 | 69.15 | 67.36 | 69.05 | 151,294 | +1.26(+1.85%) |
Nov 03, 2004 | 67.27 | 68.33 | 67.27 | 67.79 | 89,639 | +0.97(+1.45%) |
Nov 02, 2004 | 68.35 | 68.96 | 66.50 | 66.82 | 126,543 | -1.11(-1.64%) |