Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 66.90 | 67.20 | 66.78 | 66.86 | 320,485 | -0.38(-0.56%) |
Feb 25, 2005 | 67.29 | 67.34 | 67.12 | 67.23 | 110,994 | +0.12(+0.18%) |
Feb 24, 2005 | 67.32 | 67.44 | 67.11 | 67.11 | 143,993 | -0.13(-0.20%) |
Feb 23, 2005 | 67.26 | 67.47 | 67.16 | 67.25 | 111,494 | +0.10(+0.14%) |
Feb 22, 2005 | 67.05 | 67.23 | 67.02 | 67.15 | 93,995 | -0.06(-0.09%) |
Feb 18, 2005 | 67.20 | 67.26 | 67.09 | 67.21 | 92,329 | -0.11(-0.17%) |
Feb 17, 2005 | 67.26 | 67.56 | 67.12 | 67.32 | 122,994 | -0.15(-0.22%) |
Feb 16, 2005 | 67.86 | 67.86 | 67.38 | 67.47 | 324,485 | -0.32(-0.48%) |
Feb 15, 2005 | 67.77 | 67.92 | 67.66 | 67.80 | 87,996 | -0.10(-0.15%) |
Feb 14, 2005 | 67.92 | 67.98 | 67.68 | 67.90 | 115,828 | +0.11(+0.17%) |
Feb 11, 2005 | 67.87 | 67.92 | 67.65 | 67.79 | 108,328 | -0.20(-0.29%) |
Feb 10, 2005 | 68.15 | 68.15 | 67.81 | 67.98 | 94,329 | -0.24(-0.35%) |
Feb 09, 2005 | 68.03 | 68.28 | 67.95 | 68.22 | 131,160 | +0.24(+0.35%) |
Feb 08, 2005 | 67.98 | 67.99 | 67.75 | 67.98 | 169,492 | +0.25(+0.36%) |
Feb 07, 2005 | 67.80 | 67.90 | 67.71 | 67.74 | 363,983 | +0.02(+0.04%) |
Feb 04, 2005 | 67.90 | 67.92 | 67.41 | 67.71 | 1,248,276 | +0.25(+0.37%) |
Feb 03, 2005 | 67.38 | 67.50 | 67.22 | 67.46 | 78,163 | +0.05(+0.07%) |
Feb 02, 2005 | 67.42 | 67.58 | 67.33 | 67.41 | 197,657 | -0.06(-0.09%) |
Feb 01, 2005 | 67.58 | 67.62 | 67.41 | 67.47 | 94,995 | -0.27(-0.40%) |
Jan 31, 2005 | 67.52 | 67.80 | 67.52 | 67.74 | 138,493 | +0.00(+0.00%) |
Jan 28, 2005 | 67.59 | 67.82 | 67.57 | 67.74 | 107,495 | +0.39(+0.58%) |
Jan 27, 2005 | 67.43 | 67.56 | 67.01 | 67.35 | 1,667,091 | -0.14(-0.21%) |
Jan 26, 2005 | 67.56 | 67.63 | 67.47 | 67.50 | 78,329 | +0.02(+0.04%) |
Jan 25, 2005 | 67.76 | 67.76 | 67.42 | 67.47 | 121,494 | -0.23(-0.34%) |
Jan 24, 2005 | 67.71 | 67.73 | 67.52 | 67.70 | 167,492 | +0.20(+0.29%) |
Jan 21, 2005 | 67.48 | 67.64 | 67.29 | 67.50 | 244,155 | +0.07(+0.11%) |
Jan 20, 2005 | 67.37 | 67.62 | 67.36 | 67.43 | 103,661 | -0.12(-0.18%) |
Jan 19, 2005 | 67.49 | 67.56 | 67.27 | 67.55 | 131,494 | +0.10(+0.15%) |
Jan 18, 2005 | 67.19 | 67.46 | 67.15 | 67.45 | 242,655 | +0.04(+0.05%) |
Jan 14, 2005 | 67.29 | 67.53 | 67.12 | 67.41 | 102,162 | +0.08(+0.12%) |
Jan 13, 2005 | 67.20 | 67.45 | 67.14 | 67.34 | 101,828 | +0.18(+0.27%) |
Jan 12, 2005 | 66.81 | 67.23 | 66.81 | 67.16 | 76,829 | +0.07(+0.10%) |
Jan 11, 2005 | 67.08 | 67.28 | 66.83 | 67.09 | 443,146 | +0.16(+0.23%) |
Jan 10, 2005 | 67.06 | 67.06 | 66.84 | 66.93 | 121,994 | -0.11(-0.17%) |
Jan 07, 2005 | 67.15 | 67.16 | 66.86 | 67.05 | 113,828 | -0.03(-0.04%) |
Jan 06, 2005 | 66.93 | 67.17 | 66.93 | 67.08 | 73,163 | +0.05(+0.07%) |
Jan 05, 2005 | 66.99 | 67.15 | 66.88 | 67.03 | 201,157 | +0.05(+0.08%) |
Jan 04, 2005 | 67.37 | 67.38 | 66.90 | 66.97 | 150,326 | -0.38(-0.56%) |
Jan 03, 2005 | 67.03 | 67.35 | 66.90 | 67.35 | 2,496,220 | +0.26(+0.39%) |
Dec 31, 2004 | 67.11 | 67.19 | 66.92 | 67.09 | 167,659 | -0.08(-0.13%) |
Dec 30, 2004 | 67.05 | 67.18 | 66.89 | 67.17 | 204,490 | +0.24(+0.36%) |
Dec 29, 2004 | 67.10 | 67.10 | 66.84 | 66.93 | 120,494 | -0.10(-0.15%) |
Dec 28, 2004 | 66.97 | 67.05 | 66.73 | 67.03 | 125,827 | +0.07(+0.11%) |
Dec 27, 2004 | 67.10 | 67.16 | 66.79 | 66.96 | 118,994 | -0.36(-0.53%) |
Dec 23, 2004 | 67.28 | 67.33 | 67.13 | 67.32 | 82,162 | +0.12(+0.18%) |
Dec 22, 2004 | 67.23 | 67.27 | 67.03 | 67.20 | 90,495 | +0.07(+0.11%) |
Dec 21, 2004 | 67.11 | 67.38 | 66.81 | 67.13 | 399,981 | +0.03(+0.04%) |
Dec 20, 2004 | 67.06 | 67.24 | 66.92 | 67.10 | 133,327 | -0.05(-0.07%) |
Dec 17, 2004 | 66.99 | 67.15 | 66.92 | 67.15 | 59,997 | +0.07(+0.11%) |
Dec 16, 2004 | 67.56 | 67.56 | 66.97 | 67.08 | 75,663 | -0.58(-0.86%) |
Dec 15, 2004 | 67.32 | 67.66 | 67.32 | 67.66 | 107,328 | +0.36(+0.53%) |
Dec 14, 2004 | 67.20 | 67.30 | 66.96 | 67.30 | 129,327 | +0.03(+0.04%) |
Dec 13, 2004 | 67.29 | 67.30 | 67.09 | 67.27 | 150,326 | +0.13(+0.20%) |
Dec 10, 2004 | 67.19 | 67.34 | 66.91 | 67.14 | 164,325 | +0.03(+0.04%) |
Dec 09, 2004 | 67.05 | 67.20 | 66.90 | 67.11 | 151,826 | +0.16(+0.23%) |
Dec 08, 2004 | 67.05 | 67.17 | 66.84 | 66.95 | 931,124 | +0.23(+0.34%) |
Dec 07, 2004 | 66.68 | 66.81 | 66.48 | 66.72 | 1,108,949 | +0.16(+0.23%) |
Dec 06, 2004 | 66.72 | 66.72 | 66.43 | 66.57 | 233,656 | +0.19(+0.28%) |
Dec 03, 2004 | 66.45 | 66.88 | 66.38 | 66.38 | 300,153 | +0.37(+0.56%) |
Dec 02, 2004 | 66.18 | 66.18 | 65.89 | 66.01 | 215,490 | -0.21(-0.32%) |
Dec 01, 2004 | 66.31 | 66.49 | 66.03 | 66.22 | 266,487 | -0.29(-0.44%) |
Nov 30, 2004 | 66.51 | 66.66 | 66.34 | 66.51 | 271,987 | +0.08(+0.13%) |
Nov 29, 2004 | 66.78 | 66.78 | 66.42 | 66.43 | 432,147 | -0.53(-0.79%) |
Nov 26, 2004 | 66.94 | 67.12 | 66.94 | 66.96 | 30,498 | -0.24(-0.36%) |
Nov 24, 2004 | 67.32 | 67.35 | 67.12 | 67.20 | 71,496 | -0.01(-0.01%) |
Nov 23, 2004 | 67.11 | 67.28 | 66.98 | 67.20 | 89,662 | +0.08(+0.13%) |
Nov 22, 2004 | 67.20 | 67.29 | 67.02 | 67.12 | 285,487 | -0.03(-0.04%) |
Nov 19, 2004 | 67.47 | 67.47 | 66.79 | 67.15 | 176,158 | -0.35(-0.52%) |
Nov 18, 2004 | 67.41 | 67.57 | 67.11 | 67.50 | 458,145 | +0.11(+0.16%) |
Nov 17, 2004 | 67.13 | 67.45 | 67.02 | 67.40 | 132,160 | +0.37(+0.56%) |
Nov 16, 2004 | 67.09 | 67.09 | 66.58 | 67.02 | 1,554,096 | -0.04(-0.05%) |
Nov 15, 2004 | 67.02 | 67.17 | 66.81 | 67.06 | 102,495 | +0.02(+0.04%) |
Nov 12, 2004 | 66.99 | 67.17 | 66.69 | 67.03 | 592,306 | +0.34(+0.50%) |
Nov 11, 2004 | 66.90 | 66.90 | 66.60 | 66.70 | 86,829 | +0.01(+0.01%) |
Nov 10, 2004 | 66.87 | 66.87 | 66.61 | 66.69 | 56,664 | -0.06(-0.09%) |
Nov 09, 2004 | 66.78 | 66.99 | 66.67 | 66.75 | 286,987 | +0.01(+0.02%) |
Nov 08, 2004 | 66.74 | 66.96 | 66.49 | 66.74 | 204,990 | -0.28(-0.42%) |
Nov 05, 2004 | 67.02 | 67.06 | 66.69 | 67.02 | 165,825 | -0.29(-0.43%) |
Nov 04, 2004 | 67.59 | 67.63 | 67.29 | 67.31 | 88,495 | +0.29(+0.43%) |
Nov 03, 2004 | 67.02 | 67.56 | 66.93 | 67.02 | 526,142 | -0.13(-0.20%) |
Nov 02, 2004 | 67.11 | 67.28 | 67.05 | 67.16 | 162,992 | +0.10(+0.15%) |
Nov 01, 2004 | 67.38 | 67.38 | 67.05 | 67.05 | 123,161 | -0.54(-0.80%) |
Oct 29, 2004 | 67.50 | 67.71 | 67.38 | 67.59 | 92,329 | +0.22(+0.32%) |
Oct 28, 2004 | 67.44 | 67.53 | 67.15 | 67.38 | 134,993 | +0.11(+0.17%) |
Oct 27, 2004 | 67.79 | 67.90 | 67.20 | 67.26 | 180,658 | -0.41(-0.60%) |
Oct 26, 2004 | 67.80 | 67.80 | 67.62 | 67.67 | 61,663 | -0.07(-0.11%) |
Oct 25, 2004 | 67.69 | 67.89 | 67.63 | 67.74 | 84,329 | +0.15(+0.22%) |
Oct 22, 2004 | 67.55 | 67.71 | 67.43 | 67.59 | 277,487 | -0.05(-0.08%) |
Oct 21, 2004 | 67.68 | 67.74 | 67.55 | 67.65 | 85,329 | -0.06(-0.09%) |
Oct 20, 2004 | 67.56 | 67.71 | 67.53 | 67.71 | 180,491 | +0.22(+0.33%) |
Oct 19, 2004 | 67.29 | 67.56 | 67.20 | 67.49 | 70,496 | -0.01(-0.02%) |
Oct 18, 2004 | 67.33 | 67.52 | 67.27 | 67.50 | 59,330 | +0.11(+0.17%) |
Oct 15, 2004 | 67.49 | 67.68 | 67.11 | 67.38 | 142,326 | -0.30(-0.44%) |
Oct 14, 2004 | 67.40 | 67.68 | 67.21 | 67.68 | 77,829 | +0.28(+0.41%) |
Oct 13, 2004 | 67.11 | 67.57 | 67.06 | 67.41 | 877,293 | +0.26(+0.38%) |
Oct 12, 2004 | 67.23 | 67.28 | 67.02 | 67.15 | 113,328 | +0.04(+0.05%) |
Oct 11, 2004 | 67.08 | 67.11 | 66.89 | 67.11 | 57,330 | +0.06(+0.09%) |
Oct 08, 2004 | 66.84 | 67.14 | 66.76 | 67.05 | 80,163 | +0.65(+0.98%) |
Oct 07, 2004 | 66.53 | 66.57 | 66.34 | 66.41 | 107,661 | -0.14(-0.22%) |
Oct 06, 2004 | 66.70 | 66.72 | 66.54 | 66.55 | 78,663 | -0.19(-0.29%) |
Oct 05, 2004 | 66.54 | 66.75 | 66.45 | 66.74 | 102,995 | +0.28(+0.42%) |
Oct 04, 2004 | 66.31 | 66.72 | 66.30 | 66.47 | 407,981 | -0.04(-0.06%) |
Oct 01, 2004 | 66.73 | 66.89 | 66.41 | 66.51 | 736,633 | -0.55(-0.82%) |
Sep 30, 2004 | 66.84 | 67.16 | 66.84 | 67.06 | 83,996 | -0.20(-0.29%) |
Sep 29, 2004 | 67.34 | 67.34 | 67.00 | 67.26 | 72,163 | -0.32(-0.47%) |
Sep 28, 2004 | 67.68 | 67.70 | 67.40 | 67.58 | 86,662 | -0.05(-0.07%) |
Sep 27, 2004 | 67.45 | 67.67 | 67.41 | 67.62 | 75,829 | +0.23(+0.35%) |
Sep 24, 2004 | 67.24 | 67.46 | 67.21 | 67.39 | 139,327 | -0.02(-0.04%) |
Sep 23, 2004 | 67.61 | 67.77 | 67.41 | 67.41 | 163,325 | -0.27(-0.40%) |
Sep 22, 2004 | 67.43 | 67.77 | 67.29 | 67.68 | 1,754,920 | +0.24(+0.36%) |
Sep 21, 2004 | 67.32 | 67.52 | 67.16 | 67.44 | 90,995 | +0.02(+0.04%) |
Sep 20, 2004 | 67.27 | 67.43 | 67.13 | 67.42 | 176,658 | +0.37(+0.55%) |
Sep 17, 2004 | 67.30 | 67.32 | 67.03 | 67.05 | 94,995 | -0.25(-0.37%) |
Sep 16, 2004 | 67.00 | 67.38 | 66.93 | 67.31 | 107,661 | +0.38(+0.57%) |
Sep 15, 2004 | 67.00 | 67.00 | 66.80 | 66.92 | 42,331 | +0.00(+0.00%) |
Sep 14, 2004 | 66.90 | 67.02 | 66.79 | 66.92 | 79,329 | +0.02(+0.03%) |
Sep 13, 2004 | 66.78 | 66.93 | 66.58 | 66.90 | 247,655 | +0.23(+0.34%) |
Sep 10, 2004 | 66.89 | 66.89 | 66.60 | 66.67 | 78,329 | -0.04(-0.05%) |
Sep 09, 2004 | 66.61 | 66.90 | 66.54 | 66.71 | 83,496 | +0.14(+0.21%) |
Sep 08, 2004 | 66.23 | 66.71 | 66.18 | 66.57 | 106,161 | +0.28(+0.43%) |
Sep 07, 2004 | 66.03 | 66.29 | 66.00 | 66.29 | 117,994 | +0.37(+0.56%) |
Sep 03, 2004 | 66.14 | 66.33 | 65.91 | 65.92 | 154,659 | -0.52(-0.79%) |
Sep 02, 2004 | 66.61 | 66.81 | 66.33 | 66.44 | 116,994 | -0.28(-0.42%) |
Sep 01, 2004 | 66.94 | 66.99 | 66.62 | 66.72 | 213,656 | -0.39(-0.58%) |
Aug 31, 2004 | 66.89 | 67.20 | 66.75 | 67.11 | 113,494 | +0.28(+0.42%) |
Aug 30, 2004 | 66.72 | 66.83 | 66.43 | 66.83 | 112,328 | +0.26(+0.39%) |
Aug 27, 2004 | 66.42 | 66.60 | 66.39 | 66.57 | 237,989 | +0.16(+0.23%) |
Aug 26, 2004 | 66.50 | 66.54 | 66.23 | 66.42 | 70,496 | +0.04(+0.06%) |
Aug 25, 2004 | 66.34 | 66.46 | 66.18 | 66.38 | 388,982 | +0.31(+0.47%) |
Aug 24, 2004 | 65.85 | 66.14 | 65.85 | 66.06 | 641,804 | -0.06(-0.09%) |
Aug 23, 2004 | 66.19 | 66.21 | 65.98 | 66.12 | 55,664 | -0.13(-0.19%) |
Aug 20, 2004 | 66.49 | 66.53 | 66.24 | 66.25 | 80,496 | -0.24(-0.36%) |
Aug 19, 2004 | 66.24 | 66.56 | 66.20 | 66.49 | 85,496 | +0.23(+0.35%) |
Aug 18, 2004 | 66.63 | 66.63 | 66.14 | 66.25 | 138,160 | -0.19(-0.29%) |
Aug 17, 2004 | 66.07 | 66.45 | 66.06 | 66.45 | 64,997 | +0.36(+0.54%) |
Aug 16, 2004 | 66.11 | 66.15 | 65.84 | 66.09 | 218,656 | -0.07(-0.10%) |
Aug 13, 2004 | 65.97 | 66.36 | 65.97 | 66.15 | 102,328 | +0.26(+0.40%) |
Aug 12, 2004 | 65.70 | 66.12 | 65.64 | 65.89 | 140,660 | +0.09(+0.14%) |
Aug 11, 2004 | 65.94 | 65.98 | 65.62 | 65.80 | 42,498 | -0.05(-0.07%) |
Aug 10, 2004 | 66.12 | 66.12 | 65.67 | 65.85 | 64,330 | -0.22(-0.33%) |
Aug 09, 2004 | 66.24 | 66.24 | 66.00 | 66.06 | 77,996 | +0.01(+0.02%) |
Aug 06, 2004 | 66.19 | 66.25 | 65.98 | 66.05 | 171,158 | +0.59(+0.90%) |
Aug 05, 2004 | 65.58 | 65.58 | 65.28 | 65.46 | 128,827 | +0.12(+0.18%) |
Aug 04, 2004 | 65.28 | 65.46 | 65.14 | 65.34 | 57,164 | +0.17(+0.27%) |
Aug 03, 2004 | 65.37 | 65.39 | 64.89 | 65.17 | 246,488 | -0.07(-0.11%) |
Aug 02, 2004 | 65.25 | 65.31 | 65.07 | 65.24 | 129,160 | -0.13(-0.19%) |
Jul 30, 2004 | 65.34 | 65.37 | 65.06 | 65.37 | 226,323 | +0.46(+0.71%) |
Jul 29, 2004 | 64.53 | 64.95 | 64.53 | 64.90 | 75,163 | +0.25(+0.38%) |
Jul 28, 2004 | 64.77 | 64.83 | 64.54 | 64.66 | 113,161 | -0.19(-0.30%) |
Jul 27, 2004 | 65.05 | 65.22 | 64.70 | 64.85 | 631,638 | -0.46(-0.70%) |
Jul 26, 2004 | 65.34 | 65.34 | 65.10 | 65.31 | 73,330 | -0.04(-0.06%) |
Jul 23, 2004 | 65.35 | 65.40 | 65.14 | 65.34 | 60,997 | +0.28(+0.43%) |
Jul 22, 2004 | 65.21 | 65.36 | 65.06 | 65.06 | 64,830 | -0.15(-0.23%) |
Jul 21, 2004 | 65.23 | 65.23 | 64.90 | 65.21 | 82,829 | -0.01(-0.02%) |
Jul 20, 2004 | 65.53 | 65.64 | 65.20 | 65.22 | 62,997 | -0.45(-0.69%) |
Jul 19, 2004 | 65.64 | 65.70 | 65.50 | 65.67 | 64,497 | +0.04(+0.06%) |
Jul 16, 2004 | 65.38 | 65.63 | 65.10 | 65.63 | 318,652 | +0.63(+0.97%) |
Jul 15, 2004 | 65.21 | 65.24 | 64.95 | 65.00 | 389,149 | -0.13(-0.20%) |
Jul 14, 2004 | 65.19 | 65.22 | 65.01 | 65.13 | 37,664 | +0.03(+0.05%) |
Jul 13, 2004 | 65.16 | 65.16 | 64.95 | 65.10 | 107,495 | -0.13(-0.19%) |
Jul 12, 2004 | 65.27 | 65.30 | 65.12 | 65.23 | 117,161 | +0.13(+0.20%) |
Jul 09, 2004 | 65.10 | 65.13 | 64.86 | 65.10 | 54,330 | +0.02(+0.04%) |
Jul 08, 2004 | 65.11 | 65.19 | 65.01 | 65.07 | 77,663 | +0.04(+0.06%) |
Jul 07, 2004 | 64.98 | 65.12 | 64.98 | 65.04 | 46,331 | +0.05(+0.08%) |
Jul 06, 2004 | 65.20 | 65.20 | 64.80 | 64.98 | 83,162 | -0.15(-0.23%) |
Jul 02, 2004 | 64.99 | 65.19 | 64.95 | 65.13 | 68,163 | +0.45(+0.70%) |
Jul 01, 2004 | 64.33 | 64.71 | 64.26 | 64.68 | 703,968 | +0.06(+0.09%) |
Jun 30, 2004 | 64.56 | 64.79 | 64.33 | 64.62 | 87,329 | +0.12(+0.19%) |
Jun 29, 2004 | 64.33 | 64.50 | 63.95 | 64.50 | 184,491 | +0.45(+0.70%) |
Jun 28, 2004 | 64.53 | 64.53 | 64.03 | 64.05 | 89,829 | -0.45(-0.70%) |
Jun 25, 2004 | 64.32 | 64.64 | 64.32 | 64.50 | 352,817 | +0.05(+0.07%) |
Jun 24, 2004 | 64.75 | 64.75 | 64.45 | 64.45 | 155,826 | +0.21(+0.33%) |
Jun 23, 2004 | 64.41 | 64.56 | 64.12 | 64.24 | 273,154 | -0.04(-0.07%) |
Jun 22, 2004 | 64.53 | 64.53 | 64.01 | 64.29 | 447,979 | -0.09(-0.14%) |
Jun 21, 2004 | 64.41 | 64.50 | 64.27 | 64.38 | 111,328 | +0.11(+0.18%) |
Jun 18, 2004 | 64.24 | 64.50 | 64.12 | 64.26 | 87,496 | -0.08(-0.12%) |
Jun 17, 2004 | 64.23 | 64.40 | 63.99 | 64.34 | 105,495 | +0.13(+0.20%) |
Jun 16, 2004 | 64.26 | 64.29 | 63.90 | 64.21 | 145,326 | +0.01(+0.01%) |
Jun 15, 2004 | 63.78 | 64.35 | 63.68 | 64.21 | 193,491 | +0.72(+1.13%) |
Jun 14, 2004 | 63.88 | 63.88 | 63.48 | 63.49 | 113,994 | -0.32(-0.51%) |
Jun 10, 2004 | 63.64 | 63.90 | 63.57 | 63.81 | 270,654 | +0.04(+0.06%) |
Jun 09, 2004 | 64.11 | 64.12 | 63.70 | 63.78 | 152,159 | -0.28(-0.44%) |
Jun 08, 2004 | 63.73 | 64.09 | 63.73 | 64.06 | 138,660 | +0.01(+0.01%) |
Jun 07, 2004 | 63.96 | 64.06 | 63.84 | 64.05 | 87,496 | +0.08(+0.13%) |
Jun 04, 2004 | 64.20 | 64.20 | 63.85 | 63.97 | 157,159 | -0.23(-0.36%) |
Jun 03, 2004 | 64.00 | 64.24 | 63.93 | 64.20 | 152,659 | +0.17(+0.26%) |
Jun 02, 2004 | 64.18 | 64.21 | 63.96 | 64.03 | 122,994 | -0.17(-0.26%) |
Jun 01, 2004 | 64.38 | 64.38 | 64.02 | 64.20 | 189,991 | -0.61(-0.94%) |
May 28, 2004 | 64.80 | 64.94 | 64.67 | 64.80 | 134,827 | -0.10(-0.15%) |
May 27, 2004 | 64.84 | 64.91 | 64.50 | 64.90 | 299,486 | +0.29(+0.46%) |
May 26, 2004 | 64.56 | 64.60 | 64.19 | 64.60 | 265,487 | +0.29(+0.45%) |
May 25, 2004 | 64.41 | 64.42 | 64.07 | 64.32 | 365,150 | +0.07(+0.10%) |
May 24, 2004 | 64.20 | 64.27 | 64.03 | 64.25 | 312,485 | +0.26(+0.40%) |
May 21, 2004 | 64.14 | 64.14 | 63.85 | 63.99 | 471,478 | -0.05(-0.08%) |
May 20, 2004 | 63.80 | 64.05 | 63.76 | 64.05 | 79,663 | +0.35(+0.56%) |
May 19, 2004 | 63.90 | 63.90 | 63.58 | 63.69 | 60,830 | -0.21(-0.33%) |
May 18, 2004 | 64.04 | 64.04 | 63.61 | 63.90 | 78,996 | +0.09(+0.14%) |
May 17, 2004 | 63.88 | 63.90 | 63.69 | 63.81 | 269,987 | +0.31(+0.48%) |
May 14, 2004 | 63.55 | 63.77 | 63.22 | 63.51 | 100,495 | +0.38(+0.61%) |
May 13, 2004 | 63.24 | 63.30 | 63.08 | 63.12 | 177,325 | -0.34(-0.53%) |
May 12, 2004 | 63.72 | 63.75 | 63.30 | 63.46 | 163,659 | +0.02(+0.04%) |
May 11, 2004 | 63.37 | 63.57 | 63.34 | 63.43 | 373,649 | +0.13(+0.20%) |
May 10, 2004 | 63.64 | 63.72 | 63.30 | 63.31 | 563,807 | -0.47(-0.74%) |
May 07, 2004 | 64.14 | 64.14 | 63.69 | 63.78 | 226,989 | -0.84(-1.30%) |
May 06, 2004 | 64.77 | 64.79 | 64.55 | 64.62 | 89,495 | -0.29(-0.45%) |
May 05, 2004 | 65.05 | 65.23 | 64.69 | 64.92 | 436,980 | -0.10(-0.15%) |
May 04, 2004 | 65.40 | 65.49 | 65.01 | 65.01 | 130,327 | -0.22(-0.33%) |
May 03, 2004 | 65.31 | 65.34 | 65.05 | 65.23 | 351,317 | -0.17(-0.27%) |
Apr 30, 2004 | 65.49 | 65.70 | 65.23 | 65.40 | 123,494 | +0.00(+0.00%) |
Apr 29, 2004 | 65.46 | 65.85 | 65.17 | 65.40 | 391,982 | -0.29(-0.45%) |
Apr 28, 2004 | 65.70 | 66.04 | 65.56 | 65.70 | 220,323 | -0.40(-0.61%) |
Apr 27, 2004 | 65.67 | 66.10 | 65.67 | 66.10 | 174,992 | +0.31(+0.47%) |
Apr 26, 2004 | 65.88 | 65.97 | 65.67 | 65.79 | 101,662 | +0.01(+0.01%) |
Apr 23, 2004 | 65.66 | 65.91 | 65.58 | 65.78 | 111,828 | -0.28(-0.43%) |
Apr 22, 2004 | 65.78 | 66.14 | 65.74 | 66.06 | 61,663 | +0.36(+0.55%) |
Apr 21, 2004 | 65.58 | 65.88 | 65.51 | 65.70 | 409,148 | +0.05(+0.08%) |
Apr 20, 2004 | 65.70 | 66.09 | 65.63 | 65.65 | 58,330 | -0.43(-0.65%) |
Apr 19, 2004 | 66.30 | 66.30 | 65.91 | 66.08 | 78,829 | -0.12(-0.18%) |
Apr 16, 2004 | 66.02 | 66.30 | 66.01 | 66.20 | 53,664 | +0.38(+0.57%) |
Apr 15, 2004 | 66.00 | 66.24 | 65.79 | 65.82 | 239,989 | -0.28(-0.42%) |
Apr 14, 2004 | 66.00 | 66.19 | 65.84 | 66.10 | 223,656 | -0.09(-0.14%) |
Apr 13, 2004 | 66.12 | 66.51 | 66.12 | 66.19 | 152,159 | -0.42(-0.63%) |
Apr 12, 2004 | 66.86 | 66.86 | 66.49 | 66.61 | 133,160 | -0.41(-0.61%) |
Apr 08, 2004 | 66.96 | 67.08 | 66.69 | 67.02 | 59,997 | +0.07(+0.10%) |
Apr 07, 2004 | 66.96 | 67.26 | 66.80 | 66.95 | 49,831 | +0.02(+0.03%) |
Apr 06, 2004 | 66.81 | 67.02 | 66.73 | 66.93 | 81,329 | +0.31(+0.47%) |
Apr 05, 2004 | 66.54 | 66.81 | 66.45 | 66.62 | 212,657 | -0.34(-0.50%) |
Apr 02, 2004 | 67.11 | 67.20 | 66.83 | 66.96 | 377,982 | -1.06(-1.56%) |
Apr 01, 2004 | 68.34 | 68.34 | 67.86 | 68.02 | 655,136 | -0.29(-0.42%) |
Mar 31, 2004 | 68.24 | 68.52 | 68.00 | 68.31 | 410,814 | +0.25(+0.36%) |
Mar 30, 2004 | 68.31 | 68.35 | 68.05 | 68.06 | 101,495 | -0.17(-0.25%) |
Mar 29, 2004 | 68.19 | 68.23 | 67.88 | 68.23 | 256,488 | +0.11(+0.16%) |
Mar 26, 2004 | 68.67 | 68.69 | 68.12 | 68.12 | 231,989 | -0.51(-0.74%) |
Mar 25, 2004 | 68.80 | 68.82 | 68.57 | 68.63 | 84,162 | -0.19(-0.27%) |
Mar 24, 2004 | 68.95 | 68.95 | 68.70 | 68.82 | 63,663 | -0.07(-0.10%) |
Mar 23, 2004 | 68.81 | 68.88 | 68.56 | 68.88 | 109,328 | +0.13(+0.18%) |
Mar 22, 2004 | 68.70 | 68.90 | 68.51 | 68.76 | 80,663 | +0.26(+0.39%) |
Mar 19, 2004 | 68.75 | 68.75 | 68.36 | 68.49 | 232,822 | -0.11(-0.16%) |
Mar 18, 2004 | 68.88 | 68.99 | 68.52 | 68.60 | 289,486 | -0.29(-0.42%) |
Mar 17, 2004 | 69.00 | 69.00 | 68.76 | 68.89 | 57,830 | +0.04(+0.05%) |
Mar 16, 2004 | 68.41 | 68.91 | 68.27 | 68.85 | 164,325 | +0.31(+0.46%) |
Mar 15, 2004 | 68.35 | 68.66 | 68.32 | 68.54 | 113,161 | +0.08(+0.11%) |
Mar 12, 2004 | 68.82 | 68.82 | 68.34 | 68.46 | 116,161 | -0.08(-0.11%) |
Mar 11, 2004 | 68.82 | 68.88 | 68.30 | 68.54 | 242,988 | -0.29(-0.43%) |
Mar 10, 2004 | 68.64 | 68.85 | 68.58 | 68.84 | 100,495 | +0.22(+0.32%) |
Mar 09, 2004 | 68.70 | 68.86 | 68.45 | 68.61 | 118,327 | +0.14(+0.20%) |
Mar 08, 2004 | 68.64 | 68.69 | 68.36 | 68.48 | 101,662 | +0.19(+0.28%) |
Mar 05, 2004 | 68.58 | 68.61 | 68.12 | 68.28 | 264,321 | +0.72(+1.07%) |
Mar 04, 2004 | 67.14 | 67.59 | 67.14 | 67.56 | 213,323 | +0.11(+0.16%) |
Mar 03, 2004 | 67.49 | 67.50 | 67.08 | 67.46 | 97,995 | -0.03(-0.04%) |
Mar 02, 2004 | 67.68 | 67.71 | 67.21 | 67.49 | 86,329 | -0.13(-0.20%) |