Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 64.79 | 65.49 | 63.71 | 65.49 | 10,538,793 | +0.70(+1.08%) |
Aug 30, 2005 | 64.94 | 65.11 | 64.14 | 64.79 | 2,224,496 | -0.27(-0.42%) |
Aug 29, 2005 | 64.62 | 65.38 | 63.95 | 65.06 | 2,172,255 | +0.45(+0.69%) |
Aug 26, 2005 | 65.98 | 65.86 | 64.58 | 64.61 | 2,668,541 | -1.36(-2.06%) |
Aug 25, 2005 | 66.13 | 66.17 | 65.59 | 65.97 | 1,573,748 | +0.01(+0.01%) |
Aug 24, 2005 | 67.00 | 67.00 | 65.93 | 65.97 | 1,742,149 | -1.02(-1.52%) |
Aug 23, 2005 | 68.08 | 68.46 | 66.88 | 66.99 | 1,832,817 | -1.05(-1.55%) |
Aug 22, 2005 | 67.69 | 68.08 | 67.22 | 68.04 | 1,833,319 | +0.51(+0.75%) |
Aug 19, 2005 | 67.69 | 67.77 | 67.30 | 67.53 | 1,390,027 | +0.00(+0.00%) |
Aug 18, 2005 | 67.86 | 67.91 | 67.22 | 67.53 | 1,212,710 | -0.33(-0.49%) |
Aug 17, 2005 | 66.73 | 68.05 | 66.73 | 67.86 | 2,993,789 | +1.20(+1.80%) |
Aug 16, 2005 | 66.69 | 67.51 | 66.60 | 66.66 | 2,960,637 | +0.18(+0.28%) |
Aug 15, 2005 | 66.17 | 66.71 | 65.94 | 66.48 | 979,637 | +0.12(+0.18%) |
Aug 12, 2005 | 66.09 | 66.62 | 66.01 | 66.36 | 1,080,727 | -0.04(-0.06%) |
Aug 11, 2005 | 65.87 | 66.41 | 65.31 | 66.40 | 1,778,064 | +0.53(+0.80%) |
Aug 10, 2005 | 67.41 | 67.41 | 65.86 | 65.87 | 2,432,077 | -1.45(-2.15%) |
Aug 09, 2005 | 66.96 | 67.89 | 66.93 | 67.32 | 2,778,548 | +0.47(+0.70%) |
Aug 08, 2005 | 67.20 | 67.79 | 66.57 | 66.85 | 2,731,582 | -0.32(-0.47%) |
Aug 05, 2005 | 66.69 | 67.23 | 66.17 | 67.17 | 2,379,083 | +0.32(+0.48%) |
Aug 04, 2005 | 66.21 | 66.96 | 66.05 | 66.85 | 2,501,522 | +0.65(+0.97%) |
Aug 03, 2005 | 66.49 | 66.49 | 65.90 | 66.21 | 1,108,355 | -0.25(-0.38%) |
Aug 02, 2005 | 66.37 | 66.76 | 66.27 | 66.46 | 909,313 | +0.09(+0.13%) |
Aug 01, 2005 | 65.90 | 66.43 | 65.90 | 66.37 | 1,524,396 | +0.68(+1.03%) |
Jul 29, 2005 | 66.41 | 66.44 | 65.58 | 65.70 | 1,157,958 | -0.87(-1.30%) |
Jul 28, 2005 | 65.90 | 66.61 | 65.58 | 66.56 | 1,586,557 | +0.41(+0.61%) |
Jul 27, 2005 | 66.61 | 66.72 | 66.08 | 66.16 | 2,151,786 | -0.46(-0.69%) |
Jul 26, 2005 | 66.76 | 66.80 | 66.23 | 66.62 | 1,363,781 | -0.06(-0.10%) |
Jul 25, 2005 | 66.89 | 67.11 | 66.60 | 66.68 | 2,767,748 | -0.92(-1.37%) |
Jul 22, 2005 | 66.78 | 67.73 | 66.58 | 67.61 | 2,992,785 | +0.58(+0.87%) |
Jul 21, 2005 | 66.09 | 67.57 | 66.01 | 67.03 | 4,821,583 | +2.48(+3.85%) |
Jul 20, 2005 | 64.72 | 65.09 | 64.37 | 64.54 | 2,059,862 | -0.17(-0.26%) |
Jul 19, 2005 | 65.42 | 65.50 | 64.70 | 64.71 | 1,381,739 | -0.27(-0.42%) |
Jul 18, 2005 | 65.34 | 65.34 | 64.96 | 64.98 | 1,300,615 | -0.45(-0.69%) |
Jul 15, 2005 | 65.82 | 65.82 | 65.17 | 65.43 | 1,248,877 | -0.18(-0.27%) |
Jul 14, 2005 | 66.45 | 66.45 | 64.98 | 65.61 | 2,582,897 | -0.46(-0.70%) |
Jul 13, 2005 | 65.78 | 66.16 | 65.70 | 66.07 | 1,799,538 | +0.12(+0.18%) |
Jul 12, 2005 | 65.76 | 66.23 | 65.47 | 65.95 | 2,113,987 | +0.35(+0.53%) |
Jul 11, 2005 | 65.22 | 66.36 | 65.10 | 65.60 | 3,286,513 | +0.42(+0.65%) |
Jul 08, 2005 | 64.68 | 65.22 | 64.16 | 65.18 | 2,345,302 | +0.31(+0.48%) |
Jul 07, 2005 | 63.07 | 64.92 | 62.54 | 64.87 | 4,099,131 | +1.47(+2.31%) |
Jul 06, 2005 | 62.79 | 63.93 | 62.78 | 63.40 | 3,497,735 | +0.49(+0.78%) |
Jul 05, 2005 | 62.71 | 63.13 | 62.68 | 62.91 | 2,684,992 | +0.16(+0.25%) |
Jul 01, 2005 | 63.71 | 64.11 | 62.53 | 62.75 | 4,618,272 | -0.96(-1.51%) |
Jun 30, 2005 | 62.52 | 64.12 | 62.39 | 63.71 | 17,019,770 | +4.87(+8.28%) |
Jun 29, 2005 | 59.21 | 59.36 | 58.68 | 58.84 | 2,617,682 | -0.37(-0.62%) |
Jun 28, 2005 | 58.77 | 59.29 | 58.47 | 59.21 | 1,696,062 | +0.58(+0.99%) |
Jun 27, 2005 | 58.22 | 58.69 | 58.09 | 58.62 | 1,612,175 | +0.21(+0.35%) |
Jun 24, 2005 | 58.22 | 58.77 | 58.22 | 58.42 | 2,398,296 | +0.21(+0.36%) |
Jun 23, 2005 | 59.09 | 59.30 | 57.81 | 58.21 | 2,519,856 | -1.07(-1.80%) |
Jun 22, 2005 | 59.85 | 59.99 | 59.04 | 59.28 | 1,502,294 | -0.28(-0.47%) |
Jun 21, 2005 | 59.59 | 59.87 | 59.24 | 59.56 | 1,538,461 | -0.15(-0.25%) |
Jun 20, 2005 | 59.44 | 59.95 | 59.39 | 59.71 | 1,649,472 | +0.00(+0.00%) |
Jun 17, 2005 | 59.97 | 59.98 | 59.49 | 59.71 | 2,797,385 | +0.06(+0.11%) |
Jun 16, 2005 | 59.79 | 59.86 | 59.20 | 59.64 | 1,783,590 | -0.14(-0.24%) |
Jun 15, 2005 | 59.68 | 59.82 | 59.17 | 59.79 | 1,961,283 | +0.54(+0.91%) |
Jun 14, 2005 | 59.25 | 59.48 | 58.86 | 59.25 | 1,478,560 | -0.20(-0.33%) |
Jun 13, 2005 | 59.13 | 59.76 | 58.96 | 59.44 | 1,431,091 | +0.09(+0.15%) |
Jun 10, 2005 | 59.84 | 59.84 | 59.20 | 59.36 | 1,401,078 | -0.62(-1.04%) |
Jun 09, 2005 | 59.64 | 60.28 | 59.33 | 59.98 | 1,294,336 | +0.35(+0.59%) |
Jun 08, 2005 | 60.28 | 60.28 | 59.53 | 59.63 | 1,498,778 | -0.10(-0.16%) |
Jun 07, 2005 | 59.82 | 60.45 | 59.61 | 59.72 | 2,473,769 | +0.20(+0.33%) |
Jun 06, 2005 | 59.33 | 59.60 | 59.05 | 59.52 | 1,897,741 | -0.14(-0.24%) |
Jun 03, 2005 | 60.09 | 60.20 | 59.02 | 59.67 | 1,807,701 | -0.42(-0.70%) |
Jun 02, 2005 | 60.44 | 60.44 | 59.79 | 60.09 | 1,182,195 | -0.06(-0.09%) |
Jun 01, 2005 | 59.77 | 60.49 | 59.62 | 60.15 | 2,457,444 | +0.10(+0.17%) |
May 31, 2005 | 58.07 | 60.04 | 58.07 | 60.04 | 6,108,511 | +0.42(+0.71%) |
May 27, 2005 | 59.47 | 59.68 | 59.33 | 59.62 | 2,317,298 | +0.40(+0.67%) |
May 26, 2005 | 58.92 | 59.56 | 58.57 | 59.22 | 2,726,684 | +0.30(+0.51%) |
May 25, 2005 | 59.39 | 59.39 | 58.65 | 58.92 | 2,077,067 | -0.17(-0.28%) |
May 24, 2005 | 58.89 | 59.16 | 58.44 | 59.09 | 1,695,183 | +0.06(+0.11%) |
May 23, 2005 | 59.20 | 59.40 | 58.93 | 59.02 | 2,569,209 | -0.18(-0.30%) |
May 20, 2005 | 59.21 | 59.29 | 58.84 | 59.20 | 1,493,504 | -0.14(-0.23%) |
May 19, 2005 | 59.37 | 59.73 | 58.98 | 59.33 | 2,425,672 | +0.25(+0.42%) |
May 18, 2005 | 58.29 | 59.46 | 58.29 | 59.09 | 3,623,691 | +0.75(+1.28%) |
May 17, 2005 | 57.73 | 58.41 | 57.15 | 58.34 | 2,265,058 | +0.45(+0.78%) |
May 16, 2005 | 56.66 | 57.94 | 56.66 | 57.88 | 3,016,017 | +1.33(+2.35%) |
May 13, 2005 | 56.59 | 57.23 | 56.16 | 56.55 | 2,444,384 | -0.16(-0.28%) |
May 12, 2005 | 57.30 | 57.95 | 56.60 | 56.71 | 2,558,660 | -0.59(-1.03%) |
May 11, 2005 | 56.98 | 57.63 | 56.58 | 57.30 | 2,373,306 | +0.70(+1.24%) |
May 10, 2005 | 56.68 | 57.02 | 56.59 | 56.60 | 2,503,029 | -0.50(-0.88%) |
May 09, 2005 | 56.95 | 57.57 | 56.43 | 57.10 | 2,295,824 | +0.12(+0.21%) |
May 06, 2005 | 57.73 | 57.93 | 56.98 | 56.98 | 2,306,122 | -0.35(-0.61%) |
May 05, 2005 | 57.85 | 58.32 | 56.94 | 57.33 | 2,809,691 | -0.40(-0.69%) |
May 04, 2005 | 57.10 | 58.32 | 57.01 | 57.73 | 3,431,556 | +0.74(+1.30%) |
May 03, 2005 | 56.94 | 57.74 | 56.77 | 56.99 | 2,187,325 | -0.12(-0.21%) |
May 02, 2005 | 56.59 | 57.25 | 56.59 | 57.11 | 1,977,357 | +0.66(+1.17%) |
Apr 29, 2005 | 56.75 | 56.82 | 55.23 | 56.45 | 3,931,107 | -0.05(-0.08%) |
Apr 28, 2005 | 56.78 | 57.41 | 56.30 | 56.50 | 2,134,707 | -0.53(-0.92%) |
Apr 27, 2005 | 56.58 | 57.34 | 56.14 | 57.02 | 2,329,103 | +0.49(+0.87%) |
Apr 26, 2005 | 57.18 | 57.44 | 56.53 | 56.53 | 1,783,716 | -0.64(-1.11%) |
Apr 25, 2005 | 56.40 | 57.70 | 56.22 | 57.17 | 2,550,372 | +0.91(+1.61%) |
Apr 22, 2005 | 56.82 | 57.67 | 55.93 | 56.26 | 3,732,693 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.59 | 55.02 | 57.04 | 10,833,525 | -0.49(-0.84%) |
Apr 20, 2005 | 58.45 | 59.15 | 57.53 | 57.53 | 2,867,709 | -0.96(-1.65%) |
Apr 19, 2005 | 57.96 | 58.72 | 57.63 | 58.49 | 1,837,840 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.61 | 57.77 | 58.00 | 2,657,993 | -0.13(-0.22%) |
Apr 15, 2005 | 58.95 | 59.27 | 57.77 | 58.13 | 3,315,521 | -0.98(-1.66%) |
Apr 14, 2005 | 59.15 | 59.55 | 58.96 | 59.11 | 2,794,873 | -0.24(-0.40%) |
Apr 13, 2005 | 59.71 | 60.11 | 59.09 | 59.35 | 2,641,165 | -0.29(-0.49%) |
Apr 12, 2005 | 58.73 | 60.10 | 58.39 | 59.64 | 2,818,859 | +0.68(+1.15%) |
Apr 11, 2005 | 59.15 | 59.44 | 58.58 | 58.97 | 1,695,559 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.97 | 58.82 | 59.21 | 1,628,626 | -0.73(-1.22%) |
Apr 07, 2005 | 59.78 | 60.15 | 59.37 | 59.95 | 1,647,965 | +0.09(+0.15%) |
Apr 06, 2005 | 59.79 | 60.25 | 59.73 | 59.86 | 1,227,654 | +0.06(+0.09%) |
Apr 05, 2005 | 59.73 | 60.28 | 59.60 | 59.80 | 1,413,259 | +0.22(+0.36%) |
Apr 04, 2005 | 59.54 | 60.12 | 58.69 | 59.59 | 2,309,889 | +0.12(+0.20%) |
Apr 01, 2005 | 60.52 | 61.32 | 59.17 | 59.47 | 3,223,221 | -0.07(-0.12%) |
Mar 31, 2005 | 59.52 | 59.72 | 59.09 | 59.54 | 2,650,458 | +0.05(+0.08%) |
Mar 30, 2005 | 58.83 | 59.49 | 58.67 | 59.49 | 2,081,462 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.23 | 58.25 | 58.74 | 2,800,022 | -0.32(-0.54%) |
Mar 28, 2005 | 60.08 | 60.08 | 58.78 | 59.05 | 3,251,225 | -0.71(-1.19%) |
Mar 24, 2005 | 60.41 | 60.74 | 59.60 | 59.76 | 2,423,538 | -0.61(-1.00%) |
Mar 23, 2005 | 60.24 | 60.58 | 59.56 | 60.37 | 3,285,634 | +0.14(+0.22%) |
Mar 22, 2005 | 61.24 | 61.49 | 60.07 | 60.23 | 2,620,947 | -1.05(-1.72%) |
Mar 21, 2005 | 61.03 | 61.69 | 60.82 | 61.28 | 2,427,682 | +0.25(+0.42%) |
Mar 18, 2005 | 61.40 | 61.40 | 60.44 | 61.03 | 3,552,488 | -0.23(-0.38%) |
Mar 17, 2005 | 61.52 | 61.68 | 60.85 | 61.26 | 2,353,842 | -0.06(-0.09%) |
Mar 16, 2005 | 62.27 | 62.27 | 61.16 | 61.32 | 3,430,049 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.15 | 62.27 | 3,751,529 | -0.65(-1.03%) |
Mar 14, 2005 | 62.31 | 63.01 | 62.14 | 62.92 | 2,647,570 | +0.90(+1.45%) |
Mar 11, 2005 | 62.68 | 63.16 | 61.52 | 62.02 | 3,085,085 | -0.66(-1.05%) |
Mar 10, 2005 | 62.47 | 62.87 | 61.97 | 62.68 | 2,783,822 | +0.25(+0.40%) |
Mar 09, 2005 | 62.71 | 63.74 | 62.31 | 62.43 | 5,620,262 | -0.28(-0.44%) |
Mar 08, 2005 | 61.00 | 62.71 | 61.00 | 62.71 | 8,758,718 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.91 | 59.72 | 60.52 | 12,087,175 | -1.66(-2.66%) |
Mar 04, 2005 | 61.32 | 62.48 | 61.30 | 62.18 | 2,559,288 | +1.18(+1.93%) |
Mar 03, 2005 | 61.52 | 61.71 | 60.73 | 61.00 | 2,120,391 | +0.05(+0.08%) |
Mar 02, 2005 | 60.80 | 61.56 | 60.74 | 60.95 | 1,302,248 | -0.17(-0.27%) |
Mar 01, 2005 | 61.41 | 61.70 | 60.77 | 61.12 | 1,746,293 | +0.06(+0.09%) |
Feb 28, 2005 | 61.52 | 61.56 | 60.89 | 61.06 | 2,254,760 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.20 | 61.59 | 1,695,685 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.56 | 59.69 | 60.52 | 1,609,538 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.88 | 59.48 | 60.06 | 3,005,468 | +0.33(+0.56%) |
Feb 22, 2005 | 60.81 | 61.40 | 59.43 | 59.72 | 3,046,407 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.96 | 60.97 | 61.17 | 2,065,137 | -0.84(-1.36%) |
Feb 17, 2005 | 62.43 | 62.75 | 61.75 | 62.02 | 1,603,008 | -0.60(-0.95%) |
Feb 16, 2005 | 62.31 | 62.83 | 62.15 | 62.61 | 1,068,923 | +0.10(+0.17%) |
Feb 15, 2005 | 62.51 | 62.89 | 62.24 | 62.51 | 2,140,107 | -0.28(-0.44%) |
Feb 14, 2005 | 62.44 | 62.99 | 62.32 | 62.79 | 1,336,280 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.04 | 62.43 | 1,553,530 | +0.96(+1.55%) |
Feb 10, 2005 | 61.26 | 61.72 | 60.86 | 61.48 | 2,270,458 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.30 | 61.00 | 61.18 | 2,614,794 | -0.39(-0.63%) |
Feb 08, 2005 | 61.94 | 62.36 | 61.48 | 61.57 | 1,892,969 | -1.00(-1.59%) |
Feb 07, 2005 | 62.55 | 63.09 | 62.41 | 62.57 | 893,992 | -0.21(-0.33%) |
Feb 04, 2005 | 62.34 | 62.85 | 62.19 | 62.77 | 1,720,550 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.26 | 62.45 | 1,477,806 | -0.04(-0.06%) |
Feb 02, 2005 | 63.13 | 63.13 | 62.10 | 62.49 | 1,809,082 | -0.79(-1.25%) |
Feb 01, 2005 | 62.26 | 63.41 | 62.11 | 63.28 | 2,375,567 | +0.94(+1.51%) |
Jan 31, 2005 | 62.07 | 62.63 | 61.79 | 62.34 | 1,613,808 | +0.53(+0.85%) |
Jan 28, 2005 | 61.93 | 62.06 | 61.28 | 61.81 | 1,707,741 | +0.00(+0.00%) |
Jan 27, 2005 | 62.61 | 62.77 | 61.81 | 61.81 | 1,984,264 | -0.90(-1.43%) |
Jan 26, 2005 | 61.69 | 62.90 | 61.48 | 62.71 | 2,034,370 | +1.35(+2.19%) |
Jan 25, 2005 | 61.56 | 61.91 | 61.12 | 61.36 | 2,206,789 | +0.25(+0.40%) |
Jan 24, 2005 | 62.37 | 62.43 | 61.05 | 61.12 | 2,857,034 | -1.31(-2.09%) |
Jan 21, 2005 | 62.65 | 63.50 | 62.42 | 62.42 | 3,656,718 | -0.22(-0.34%) |
Jan 20, 2005 | 62.71 | 63.49 | 61.79 | 62.64 | 9,187,569 | -2.74(-4.19%) |
Jan 19, 2005 | 66.04 | 66.19 | 65.13 | 65.38 | 2,045,295 | -0.66(-1.00%) |
Jan 18, 2005 | 65.00 | 66.16 | 64.99 | 66.04 | 1,573,874 | +0.64(+0.99%) |
Jan 14, 2005 | 65.38 | 65.60 | 64.97 | 65.39 | 1,131,336 | +0.06(+0.10%) |
Jan 13, 2005 | 65.67 | 66.04 | 65.27 | 65.33 | 1,597,985 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.67 | 64.45 | 65.67 | 1,335,149 | +0.30(+0.46%) |
Jan 11, 2005 | 65.14 | 65.78 | 64.94 | 65.37 | 1,509,703 | -0.18(-0.27%) |
Jan 10, 2005 | 65.06 | 65.98 | 65.03 | 65.54 | 1,142,763 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.15 | 65.13 | 65.27 | 1,884,806 | -0.39(-0.59%) |
Jan 06, 2005 | 64.89 | 65.93 | 64.43 | 65.66 | 1,755,460 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.69 | 64.79 | 64.84 | 1,893,848 | -0.65(-1.00%) |
Jan 04, 2005 | 66.89 | 67.28 | 65.50 | 65.50 | 1,961,535 | -1.23(-1.85%) |
Jan 03, 2005 | 66.93 | 67.49 | 66.52 | 66.73 | 2,162,209 | -0.33(-0.49%) |
Dec 31, 2004 | 66.73 | 67.25 | 66.45 | 67.06 | 960,047 | +0.33(+0.50%) |
Dec 30, 2004 | 66.99 | 67.25 | 66.72 | 66.72 | 806,464 | -0.29(-0.44%) |
Dec 29, 2004 | 67.02 | 67.19 | 66.62 | 67.02 | 924,885 | +0.17(+0.25%) |
Dec 28, 2004 | 66.41 | 67.01 | 66.38 | 66.85 | 1,341,554 | +0.91(+1.38%) |
Dec 27, 2004 | 65.46 | 66.16 | 65.31 | 65.94 | 1,087,760 | +0.30(+0.46%) |
Dec 23, 2004 | 65.86 | 65.93 | 65.55 | 65.64 | 590,846 | -0.24(-0.36%) |
Dec 22, 2004 | 65.90 | 65.93 | 65.72 | 65.88 | 896,127 | -0.02(-0.02%) |
Dec 21, 2004 | 65.50 | 65.99 | 65.41 | 65.90 | 1,284,039 | +0.65(+1.00%) |
Dec 20, 2004 | 65.49 | 65.97 | 65.24 | 65.24 | 1,198,394 | -0.09(-0.13%) |
Dec 17, 2004 | 64.68 | 65.44 | 64.68 | 65.33 | 1,874,634 | +0.18(+0.27%) |
Dec 16, 2004 | 65.46 | 65.64 | 64.91 | 65.15 | 1,354,991 | -0.50(-0.76%) |
Dec 15, 2004 | 64.90 | 65.78 | 64.68 | 65.66 | 1,651,481 | +0.47(+0.72%) |
Dec 14, 2004 | 65.22 | 65.29 | 64.67 | 65.19 | 1,379,353 | -0.10(-0.15%) |
Dec 13, 2004 | 64.88 | 65.28 | 64.18 | 65.28 | 2,709,731 | +0.68(+1.06%) |
Dec 10, 2004 | 63.27 | 65.50 | 63.27 | 64.60 | 3,869,824 | +1.54(+2.44%) |
Dec 09, 2004 | 62.47 | 63.07 | 61.75 | 63.06 | 1,667,430 | +0.47(+0.75%) |
Dec 08, 2004 | 62.59 | 62.75 | 62.03 | 62.59 | 1,383,246 | -0.07(-0.11%) |
Dec 07, 2004 | 63.20 | 63.56 | 62.65 | 62.66 | 1,591,329 | -0.53(-0.83%) |
Dec 06, 2004 | 62.23 | 63.54 | 62.23 | 63.19 | 1,636,035 | +0.09(+0.14%) |
Dec 03, 2004 | 63.43 | 63.71 | 62.75 | 63.10 | 1,484,462 | -0.53(-0.84%) |
Dec 02, 2004 | 63.09 | 63.94 | 62.88 | 63.63 | 2,239,314 | +0.49(+0.77%) |
Dec 01, 2004 | 62.63 | 63.39 | 62.63 | 63.15 | 1,513,596 | +0.57(+0.92%) |
Nov 30, 2004 | 62.53 | 62.84 | 62.20 | 62.57 | 1,422,552 | +0.06(+0.09%) |
Nov 29, 2004 | 63.39 | 63.44 | 62.34 | 62.52 | 1,643,444 | -1.17(-1.84%) |
Nov 26, 2004 | 63.63 | 63.70 | 63.47 | 63.69 | 474,435 | -0.01(-0.01%) |
Nov 24, 2004 | 63.31 | 63.71 | 63.23 | 63.70 | 1,385,506 | +0.41(+0.65%) |
Nov 23, 2004 | 62.29 | 63.55 | 62.26 | 63.28 | 1,887,694 | +1.00(+1.61%) |
Nov 22, 2004 | 61.97 | 62.49 | 61.27 | 62.28 | 1,334,270 | +0.43(+0.70%) |
Nov 19, 2004 | 63.12 | 63.31 | 61.73 | 61.85 | 1,452,816 | -1.25(-1.98%) |
Nov 18, 2004 | 62.73 | 63.35 | 62.72 | 63.10 | 909,187 | +0.37(+0.58%) |
Nov 17, 2004 | 62.47 | 63.66 | 62.38 | 62.73 | 1,964,172 | +0.36(+0.57%) |
Nov 16, 2004 | 63.47 | 63.47 | 62.35 | 62.38 | 1,627,998 | -1.11(-1.76%) |
Nov 15, 2004 | 63.19 | 63.68 | 63.03 | 63.49 | 1,707,489 | +0.01(+0.01%) |
Nov 12, 2004 | 63.23 | 63.56 | 62.83 | 63.48 | 1,717,661 | +0.37(+0.59%) |
Nov 11, 2004 | 62.63 | 63.16 | 62.51 | 63.11 | 2,204,529 | +0.48(+0.76%) |
Nov 10, 2004 | 62.11 | 62.84 | 62.09 | 62.63 | 2,247,226 | +0.72(+1.16%) |
Nov 09, 2004 | 60.36 | 62.02 | 60.36 | 61.91 | 2,401,938 | +0.56(+0.91%) |
Nov 08, 2004 | 61.13 | 61.63 | 60.93 | 61.36 | 1,778,818 | -0.07(-0.12%) |
Nov 05, 2004 | 61.08 | 61.71 | 60.83 | 61.43 | 1,875,388 | +0.51(+0.84%) |
Nov 04, 2004 | 59.71 | 60.93 | 59.42 | 60.92 | 1,939,558 | +1.39(+2.33%) |
Nov 03, 2004 | 59.95 | 60.24 | 59.25 | 59.53 | 1,936,419 | +0.24(+0.40%) |
Nov 02, 2004 | 59.56 | 59.90 | 59.13 | 59.29 | 2,209,426 | -0.02(-0.03%) |
Nov 01, 2004 | 58.89 | 59.52 | 58.79 | 59.31 | 2,017,543 | +0.57(+0.98%) |
Oct 29, 2004 | 58.53 | 58.92 | 58.25 | 58.74 | 1,770,404 | +0.35(+0.60%) |
Oct 28, 2004 | 58.47 | 58.78 | 58.26 | 58.39 | 1,305,262 | -0.32(-0.54%) |
Oct 27, 2004 | 57.93 | 58.84 | 57.41 | 58.70 | 2,164,344 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 58.00 | 56.11 | 58.00 | 2,511,317 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.20 | 55.18 | 56.13 | 1,910,299 | +0.55(+0.99%) |
Oct 22, 2004 | 56.40 | 56.44 | 55.17 | 55.58 | 1,817,371 | -0.65(-1.16%) |
Oct 21, 2004 | 56.34 | 57.10 | 55.67 | 56.24 | 4,862,145 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.73 | 53.85 | 54.99 | 3,414,100 | -0.76(-1.36%) |
Oct 19, 2004 | 55.63 | 56.38 | 55.05 | 55.74 | 2,058,607 | +0.25(+0.44%) |
Oct 18, 2004 | 55.47 | 55.74 | 55.15 | 55.50 | 1,564,079 | -0.18(-0.31%) |
Oct 15, 2004 | 55.51 | 55.68 | 54.99 | 55.67 | 2,081,713 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.17 | 55.01 | 55.12 | 3,203,254 | -1.13(-2.01%) |
Oct 13, 2004 | 57.57 | 57.72 | 56.22 | 56.25 | 1,690,787 | -1.11(-1.94%) |
Oct 12, 2004 | 56.86 | 57.55 | 56.78 | 57.37 | 2,302,354 | -0.88(-1.52%) |
Oct 11, 2004 | 58.19 | 58.37 | 58.08 | 58.25 | 608,553 | +0.17(+0.29%) |
Oct 08, 2004 | 58.57 | 58.58 | 57.89 | 58.08 | 1,537,331 | -0.74(-1.26%) |
Oct 07, 2004 | 59.37 | 59.59 | 58.82 | 58.82 | 1,625,361 | -0.97(-1.62%) |
Oct 06, 2004 | 59.32 | 59.80 | 59.21 | 59.80 | 1,537,205 | +0.61(+1.02%) |
Oct 05, 2004 | 59.64 | 59.72 | 59.05 | 59.19 | 1,490,239 | -0.45(-0.75%) |
Oct 04, 2004 | 59.71 | 60.11 | 59.60 | 59.64 | 1,112,248 | +0.26(+0.44%) |
Oct 01, 2004 | 59.15 | 59.60 | 59.01 | 59.37 | 1,681,118 | +0.53(+0.89%) |
Sep 30, 2004 | 59.29 | 59.33 | 58.53 | 58.85 | 2,093,643 | -0.51(-0.86%) |
Sep 29, 2004 | 59.71 | 60.11 | 59.28 | 59.36 | 2,681,350 | -0.35(-0.59%) |
Sep 28, 2004 | 58.82 | 59.72 | 58.51 | 59.71 | 2,517,345 | +1.20(+2.06%) |
Sep 27, 2004 | 58.37 | 58.76 | 58.04 | 58.51 | 1,441,891 | -0.10(-0.18%) |
Sep 24, 2004 | 58.07 | 58.81 | 58.04 | 58.61 | 983,027 | +0.67(+1.15%) |
Sep 23, 2004 | 58.35 | 58.43 | 57.92 | 57.94 | 1,541,224 | -0.54(-0.93%) |
Sep 22, 2004 | 58.33 | 58.70 | 58.24 | 58.48 | 1,901,006 | -0.44(-0.74%) |
Sep 21, 2004 | 58.07 | 59.02 | 57.93 | 58.92 | 1,830,431 | +0.99(+1.70%) |
Sep 20, 2004 | 58.09 | 58.25 | 57.69 | 57.93 | 969,716 | -0.34(-0.59%) |
Sep 17, 2004 | 58.15 | 58.53 | 57.97 | 58.27 | 1,430,087 | +0.45(+0.77%) |
Sep 16, 2004 | 57.14 | 58.21 | 57.14 | 57.83 | 1,299,611 | -0.13(-0.22%) |
Sep 15, 2004 | 59.01 | 59.16 | 57.89 | 57.96 | 2,352,460 | -0.59(-1.01%) |
Sep 14, 2004 | 57.93 | 58.57 | 57.89 | 58.55 | 2,030,979 | +0.18(+0.30%) |
Sep 13, 2004 | 57.73 | 58.65 | 57.50 | 58.37 | 2,123,656 | +0.60(+1.03%) |
Sep 10, 2004 | 56.13 | 57.80 | 56.13 | 57.77 | 4,135,172 | +2.34(+4.22%) |
Sep 09, 2004 | 55.38 | 55.57 | 54.71 | 55.43 | 1,644,575 | +0.12(+0.22%) |
Sep 08, 2004 | 55.97 | 56.22 | 55.27 | 55.31 | 1,785,348 | -0.65(-1.17%) |
Sep 07, 2004 | 55.03 | 56.32 | 54.99 | 55.97 | 1,918,587 | +1.35(+2.48%) |
Sep 03, 2004 | 55.00 | 55.48 | 54.56 | 54.61 | 973,735 | -0.47(-0.85%) |
Sep 02, 2004 | 54.49 | 55.17 | 54.20 | 55.08 | 954,396 | +0.68(+1.26%) |