Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 67.55 | 67.73 | 67.55 | 67.65 | 225,501 | +0.21(+0.31%) |
Mar 30, 2006 | 67.68 | 67.77 | 67.40 | 67.44 | 1,256,073 | -0.31(-0.45%) |
Mar 29, 2006 | 67.83 | 67.89 | 67.62 | 67.75 | 542,082 | -0.18(-0.26%) |
Mar 28, 2006 | 68.02 | 68.05 | 67.81 | 67.92 | 265,916 | -0.13(-0.19%) |
Mar 27, 2006 | 68.09 | 68.12 | 67.95 | 68.05 | 278,362 | -0.03(-0.04%) |
Mar 24, 2006 | 68.01 | 68.22 | 67.95 | 68.08 | 160,047 | +0.20(+0.29%) |
Mar 23, 2006 | 68.09 | 68.11 | 67.88 | 67.88 | 247,026 | -0.05(-0.08%) |
Mar 22, 2006 | 68.03 | 68.10 | 67.92 | 67.94 | 171,615 | +0.03(+0.05%) |
Mar 21, 2006 | 68.01 | 68.05 | 67.77 | 67.90 | 242,194 | -0.08(-0.11%) |
Mar 20, 2006 | 68.09 | 68.12 | 67.98 | 67.98 | 674,894 | -0.12(-0.18%) |
Mar 17, 2006 | 68.15 | 68.15 | 67.95 | 68.10 | 371,052 | -0.07(-0.10%) |
Mar 16, 2006 | 68.03 | 68.21 | 67.97 | 68.17 | 178,644 | +0.24(+0.35%) |
Mar 15, 2006 | 67.87 | 68.01 | 67.80 | 67.93 | 265,184 | -0.14(-0.20%) |
Mar 14, 2006 | 67.89 | 68.07 | 67.81 | 68.07 | 506,353 | +0.23(+0.33%) |
Mar 13, 2006 | 67.79 | 67.84 | 67.73 | 67.84 | 291,248 | +0.07(+0.10%) |
Mar 10, 2006 | 67.77 | 67.83 | 67.59 | 67.77 | 125,343 | +0.08(+0.12%) |
Mar 09, 2006 | 67.82 | 67.88 | 67.66 | 67.69 | 154,776 | -0.04(-0.06%) |
Mar 08, 2006 | 67.85 | 67.85 | 67.68 | 67.73 | 287,148 | -0.01(-0.02%) |
Mar 07, 2006 | 67.76 | 67.86 | 67.68 | 67.75 | 309,259 | +0.14(+0.20%) |
Mar 06, 2006 | 67.88 | 67.92 | 67.55 | 67.61 | 325,952 | -0.34(-0.50%) |
Mar 03, 2006 | 68.04 | 68.04 | 67.90 | 67.95 | 335,763 | -0.14(-0.20%) |
Mar 02, 2006 | 68.19 | 68.19 | 67.93 | 68.09 | 196,215 | -0.17(-0.25%) |
Mar 01, 2006 | 68.37 | 68.39 | 68.14 | 68.26 | 267,673 | -0.25(-0.37%) |
Feb 28, 2006 | 68.37 | 68.68 | 68.50 | 68.51 | 247,466 | +0.14(+0.21%) |
Feb 27, 2006 | 68.56 | 68.58 | 68.31 | 68.37 | 277,191 | -0.14(-0.21%) |
Feb 24, 2006 | 68.38 | 68.57 | 68.31 | 68.51 | 220,376 | +0.05(+0.08%) |
Feb 23, 2006 | 68.52 | 68.52 | 68.32 | 68.46 | 231,212 | -0.03(-0.05%) |
Feb 22, 2006 | 68.39 | 68.57 | 68.39 | 68.49 | 116,265 | +0.27(+0.39%) |
Feb 21, 2006 | 68.48 | 68.49 | 68.21 | 68.22 | 405,170 | -0.25(-0.37%) |
Feb 17, 2006 | 68.24 | 68.50 | 68.24 | 68.48 | 228,137 | +0.28(+0.41%) |
Feb 16, 2006 | 68.26 | 68.33 | 68.19 | 68.20 | 217,155 | -0.07(-0.10%) |
Feb 15, 2006 | 68.35 | 68.36 | 68.17 | 68.26 | 291,395 | +0.08(+0.11%) |
Feb 14, 2006 | 68.19 | 68.28 | 68.12 | 68.19 | 347,916 | -0.11(-0.16%) |
Feb 13, 2006 | 68.29 | 68.30 | 68.17 | 68.30 | 160,486 | +0.05(+0.07%) |
Feb 10, 2006 | 68.39 | 68.45 | 68.17 | 68.25 | 172,933 | -0.18(-0.27%) |
Feb 09, 2006 | 68.38 | 68.46 | 68.23 | 68.44 | 211,151 | +0.08(+0.12%) |
Feb 08, 2006 | 68.42 | 68.46 | 68.31 | 68.35 | 214,958 | -0.03(-0.05%) |
Feb 07, 2006 | 68.52 | 68.52 | 68.24 | 68.39 | 168,540 | -0.05(-0.07%) |
Feb 06, 2006 | 68.34 | 68.49 | 68.30 | 68.44 | 175,422 | -0.01(-0.02%) |
Feb 03, 2006 | 68.18 | 68.45 | 68.16 | 68.45 | 212,323 | +0.19(+0.28%) |
Feb 02, 2006 | 68.29 | 68.37 | 68.16 | 68.26 | 220,230 | +0.05(+0.07%) |
Feb 01, 2006 | 68.39 | 68.43 | 68.16 | 68.21 | 672,551 | -0.44(-0.65%) |
Jan 31, 2006 | 68.64 | 68.70 | 68.46 | 68.65 | 255,226 | +0.01(+0.02%) |
Jan 30, 2006 | 68.63 | 68.66 | 68.48 | 68.64 | 191,530 | +0.01(+0.01%) |
Jan 27, 2006 | 68.70 | 68.70 | 68.46 | 68.63 | 240,730 | +0.09(+0.13%) |
Jan 26, 2006 | 68.67 | 68.70 | 68.40 | 68.54 | 269,137 | -0.21(-0.31%) |
Jan 25, 2006 | 68.93 | 68.93 | 68.57 | 68.76 | 238,094 | -0.18(-0.27%) |
Jan 24, 2006 | 69.04 | 69.06 | 68.84 | 68.94 | 306,623 | -0.09(-0.13%) |
Jan 23, 2006 | 68.99 | 69.11 | 68.91 | 69.03 | 324,927 | -0.04(-0.06%) |
Jan 20, 2006 | 69.04 | 69.10 | 68.84 | 69.07 | 196,362 | +0.06(+0.09%) |
Jan 19, 2006 | 69.00 | 69.05 | 68.85 | 69.01 | 229,162 | -0.10(-0.15%) |
Jan 18, 2006 | 69.21 | 69.21 | 68.98 | 69.11 | 208,808 | +0.10(+0.15%) |
Jan 17, 2006 | 69.01 | 69.06 | 68.83 | 69.01 | 370,467 | +0.01(+0.02%) |
Jan 13, 2006 | 68.89 | 69.06 | 68.85 | 69.00 | 158,729 | +0.19(+0.28%) |
Jan 12, 2006 | 68.65 | 68.85 | 68.53 | 68.80 | 275,580 | +0.18(+0.26%) |
Jan 11, 2006 | 68.79 | 68.80 | 68.57 | 68.63 | 162,536 | -0.05(-0.07%) |
Jan 10, 2006 | 68.85 | 68.87 | 68.67 | 68.67 | 368,270 | -0.14(-0.20%) |
Jan 09, 2006 | 68.80 | 68.90 | 68.70 | 68.81 | 249,662 | +0.08(+0.11%) |
Jan 06, 2006 | 68.89 | 68.90 | 68.70 | 68.74 | 294,470 | -0.16(-0.23%) |
Jan 05, 2006 | 68.85 | 68.91 | 68.71 | 68.89 | 297,398 | +0.00(+0.00%) |
Jan 04, 2006 | 68.76 | 68.89 | 68.71 | 68.89 | 416,592 | +0.16(+0.24%) |
Jan 03, 2006 | 68.61 | 68.78 | 68.54 | 68.73 | 249,809 | +0.03(+0.05%) |
Dec 30, 2005 | 68.67 | 68.81 | 68.48 | 68.70 | 206,465 | -0.03(-0.04%) |
Dec 29, 2005 | 68.57 | 68.74 | 68.49 | 68.72 | 271,187 | +0.16(+0.23%) |
Dec 28, 2005 | 68.76 | 68.76 | 68.48 | 68.57 | 2,042,693 | -0.51(-0.73%) |
Dec 27, 2005 | 68.88 | 69.07 | 68.84 | 69.07 | 298,862 | +0.18(+0.26%) |
Dec 23, 2005 | 68.54 | 68.93 | 68.54 | 68.89 | 225,940 | +0.18(+0.26%) |
Dec 22, 2005 | 68.63 | 68.73 | 68.57 | 68.72 | 250,687 | +0.18(+0.26%) |
Dec 21, 2005 | 68.56 | 68.59 | 68.38 | 68.54 | 262,694 | -0.03(-0.04%) |
Dec 20, 2005 | 68.57 | 68.64 | 68.45 | 68.57 | 208,222 | +0.02(+0.03%) |
Dec 19, 2005 | 68.59 | 68.70 | 68.47 | 68.54 | 288,027 | +0.05(+0.08%) |
Dec 16, 2005 | 68.68 | 68.69 | 68.42 | 68.49 | 1,141,126 | -0.01(-0.01%) |
Dec 15, 2005 | 68.57 | 68.59 | 68.30 | 68.50 | 440,021 | -0.12(-0.18%) |
Dec 14, 2005 | 68.46 | 68.63 | 68.39 | 68.62 | 296,080 | +0.24(+0.35%) |
Dec 13, 2005 | 68.12 | 68.38 | 68.08 | 68.38 | 222,865 | +0.26(+0.38%) |
Dec 12, 2005 | 68.33 | 68.35 | 68.09 | 68.12 | 179,229 | -0.14(-0.21%) |
Dec 09, 2005 | 68.39 | 68.41 | 68.11 | 68.26 | 257,423 | -0.23(-0.34%) |
Dec 08, 2005 | 68.29 | 68.50 | 68.22 | 68.50 | 200,755 | +0.35(+0.51%) |
Dec 07, 2005 | 68.29 | 68.33 | 68.07 | 68.15 | 294,030 | -0.14(-0.21%) |
Dec 06, 2005 | 68.20 | 68.29 | 68.07 | 68.29 | 272,359 | +0.17(+0.25%) |
Dec 05, 2005 | 68.16 | 68.20 | 67.86 | 68.12 | 451,881 | +0.04(+0.06%) |
Dec 02, 2005 | 68.18 | 68.21 | 68.01 | 68.08 | 222,133 | -0.01(-0.02%) |
Dec 01, 2005 | 68.22 | 68.37 | 67.96 | 68.09 | 762,459 | -0.35(-0.51%) |
Nov 30, 2005 | 68.59 | 68.65 | 68.35 | 68.44 | 231,651 | -0.17(-0.25%) |
Nov 29, 2005 | 68.84 | 68.86 | 68.50 | 68.61 | 284,659 | -0.09(-0.13%) |
Nov 28, 2005 | 68.63 | 68.87 | 68.63 | 68.70 | 309,552 | -0.08(-0.11%) |
Nov 25, 2005 | 68.74 | 68.78 | 68.65 | 68.78 | 45,686 | +0.05(+0.08%) |
Nov 23, 2005 | 68.80 | 68.82 | 68.54 | 68.72 | 337,373 | -0.04(-0.06%) |
Nov 22, 2005 | 68.63 | 68.80 | 68.50 | 68.76 | 296,812 | +0.16(+0.24%) |
Nov 21, 2005 | 68.59 | 68.64 | 68.46 | 68.60 | 284,073 | +0.23(+0.34%) |
Nov 18, 2005 | 68.52 | 68.57 | 68.27 | 68.37 | 186,404 | -0.05(-0.08%) |
Nov 17, 2005 | 68.45 | 68.61 | 68.31 | 68.42 | 402,095 | +0.05(+0.07%) |
Nov 16, 2005 | 68.35 | 68.50 | 68.22 | 68.37 | 219,644 | +0.16(+0.23%) |
Nov 15, 2005 | 68.19 | 68.31 | 68.08 | 68.22 | 306,184 | +0.07(+0.10%) |
Nov 14, 2005 | 68.28 | 68.29 | 68.01 | 68.15 | 776,955 | -0.27(-0.40%) |
Nov 11, 2005 | 68.17 | 68.43 | 68.17 | 68.42 | 113,922 | +0.14(+0.20%) |
Nov 10, 2005 | 68.11 | 68.31 | 67.98 | 68.29 | 260,205 | +0.20(+0.30%) |
Nov 09, 2005 | 68.21 | 68.22 | 68.00 | 68.08 | 194,165 | -0.20(-0.30%) |
Nov 08, 2005 | 68.22 | 68.30 | 68.07 | 68.29 | 250,834 | +0.23(+0.33%) |
Nov 07, 2005 | 68.08 | 68.11 | 67.85 | 68.06 | 187,869 | +0.08(+0.11%) |
Nov 04, 2005 | 68.01 | 68.09 | 67.88 | 67.98 | 177,472 | +0.01(+0.02%) |
Nov 03, 2005 | 68.15 | 68.19 | 67.84 | 67.97 | 231,505 | -0.18(-0.26%) |
Nov 02, 2005 | 68.22 | 68.27 | 68.06 | 68.15 | 153,458 | -0.06(-0.09%) |
Nov 01, 2005 | 68.35 | 68.37 | 68.14 | 68.21 | 635,504 | -0.23(-0.33%) |
Oct 31, 2005 | 68.36 | 68.59 | 68.33 | 68.44 | 133,690 | -0.02(-0.03%) |
Oct 28, 2005 | 68.63 | 68.63 | 68.32 | 68.46 | 125,490 | -0.10(-0.14%) |
Oct 27, 2005 | 68.56 | 68.60 | 68.32 | 68.55 | 107,040 | +0.16(+0.23%) |
Oct 26, 2005 | 68.55 | 68.57 | 68.31 | 68.39 | 197,533 | -0.20(-0.30%) |
Oct 25, 2005 | 68.78 | 68.95 | 68.53 | 68.60 | 705,205 | -0.31(-0.46%) |
Oct 24, 2005 | 69.02 | 69.05 | 68.79 | 68.91 | 200,462 | -0.10(-0.15%) |
Oct 21, 2005 | 68.93 | 69.10 | 68.79 | 69.02 | 418,496 | +0.16(+0.24%) |
Oct 20, 2005 | 68.71 | 68.86 | 68.67 | 68.85 | 212,323 | +0.03(+0.04%) |
Oct 19, 2005 | 68.80 | 68.95 | 68.80 | 68.82 | 202,219 | +0.01(+0.02%) |
Oct 18, 2005 | 68.81 | 68.82 | 68.65 | 68.81 | 165,758 | +0.11(+0.16%) |
Oct 17, 2005 | 68.81 | 68.84 | 68.66 | 68.70 | 138,522 | -0.03(-0.04%) |
Oct 14, 2005 | 68.70 | 68.85 | 68.52 | 68.73 | 151,554 | +0.04(+0.06%) |
Oct 13, 2005 | 68.74 | 68.78 | 68.50 | 68.69 | 158,144 | -0.14(-0.21%) |
Oct 12, 2005 | 68.85 | 68.97 | 68.78 | 68.83 | 220,962 | -0.02(-0.03%) |
Oct 11, 2005 | 69.07 | 69.10 | 68.85 | 68.85 | 188,308 | -0.21(-0.30%) |
Oct 10, 2005 | 69.04 | 69.14 | 68.98 | 69.06 | 131,933 | +0.05(+0.08%) |
Oct 07, 2005 | 68.94 | 69.13 | 68.87 | 69.01 | 118,754 | -0.03(-0.05%) |
Oct 06, 2005 | 69.13 | 69.13 | 68.94 | 69.04 | 189,626 | -0.05(-0.07%) |
Oct 05, 2005 | 69.01 | 69.27 | 68.94 | 69.09 | 814,588 | +0.11(+0.16%) |
Oct 04, 2005 | 69.00 | 69.03 | 68.86 | 68.98 | 195,483 | +0.10(+0.14%) |
Oct 03, 2005 | 68.98 | 69.06 | 68.74 | 68.89 | 126,222 | -0.42(-0.60%) |
Sep 30, 2005 | 69.45 | 69.49 | 69.21 | 69.30 | 186,404 | -0.11(-0.16%) |
Sep 29, 2005 | 69.47 | 69.51 | 69.36 | 69.41 | 200,755 | -0.13(-0.19%) |
Sep 28, 2005 | 69.41 | 69.56 | 69.29 | 69.54 | 342,352 | +0.23(+0.34%) |
Sep 27, 2005 | 69.44 | 69.51 | 69.18 | 69.31 | 436,214 | -0.12(-0.18%) |
Sep 26, 2005 | 69.42 | 69.49 | 69.34 | 69.43 | 184,647 | -0.14(-0.20%) |
Sep 23, 2005 | 69.57 | 69.69 | 69.52 | 69.57 | 124,758 | -0.12(-0.18%) |
Sep 22, 2005 | 69.72 | 69.79 | 69.60 | 69.69 | 579,861 | +0.09(+0.13%) |
Sep 21, 2005 | 69.72 | 69.75 | 69.50 | 69.60 | 341,620 | +0.08(+0.12%) |
Sep 20, 2005 | 69.55 | 69.59 | 69.27 | 69.52 | 321,705 | +0.05(+0.08%) |
Sep 19, 2005 | 69.44 | 69.58 | 69.36 | 69.47 | 140,572 | -0.03(-0.05%) |
Sep 16, 2005 | 69.62 | 69.62 | 69.40 | 69.50 | 126,515 | -0.12(-0.17%) |
Sep 15, 2005 | 69.69 | 69.80 | 69.49 | 69.62 | 242,780 | -0.17(-0.24%) |
Sep 14, 2005 | 69.86 | 69.88 | 69.59 | 69.79 | 251,126 | -0.08(-0.11%) |
Sep 13, 2005 | 69.73 | 69.91 | 69.72 | 69.86 | 155,069 | +0.17(+0.24%) |
Sep 12, 2005 | 69.66 | 69.79 | 69.58 | 69.69 | 155,654 | -0.10(-0.14%) |
Sep 09, 2005 | 69.75 | 69.92 | 69.66 | 69.79 | 343,524 | -0.02(-0.03%) |
Sep 08, 2005 | 69.86 | 69.88 | 69.71 | 69.81 | 191,676 | -0.01(-0.01%) |
Sep 07, 2005 | 69.86 | 69.88 | 69.73 | 69.82 | 141,011 | -0.09(-0.13%) |
Sep 06, 2005 | 70.03 | 70.08 | 69.78 | 69.90 | 176,594 | -0.16(-0.23%) |
Sep 02, 2005 | 69.98 | 70.17 | 69.92 | 70.07 | 387,745 | -0.03(-0.05%) |
Sep 01, 2005 | 70.03 | 70.21 | 69.92 | 70.10 | 153,604 | -0.10(-0.15%) |
Aug 31, 2005 | 70.13 | 70.28 | 69.95 | 70.20 | 149,651 | +0.20(+0.28%) |
Aug 30, 2005 | 69.89 | 70.05 | 69.86 | 70.01 | 186,258 | +0.18(+0.26%) |
Aug 29, 2005 | 69.79 | 69.88 | 69.71 | 69.82 | 128,272 | +0.05(+0.08%) |
Aug 26, 2005 | 69.81 | 69.83 | 69.65 | 69.77 | 151,554 | -0.05(-0.08%) |
Aug 25, 2005 | 69.82 | 69.85 | 69.66 | 69.82 | 266,794 | +0.00(+0.00%) |
Aug 24, 2005 | 69.75 | 69.84 | 69.70 | 69.82 | 144,818 | +0.09(+0.13%) |
Aug 23, 2005 | 69.69 | 69.83 | 69.66 | 69.73 | 162,390 | +0.05(+0.07%) |
Aug 22, 2005 | 69.62 | 69.73 | 69.56 | 69.69 | 137,351 | +0.06(+0.09%) |
Aug 19, 2005 | 69.58 | 69.69 | 69.52 | 69.62 | 108,065 | -0.07(-0.10%) |
Aug 18, 2005 | 69.59 | 69.69 | 69.54 | 69.69 | 125,343 | +0.19(+0.28%) |
Aug 17, 2005 | 69.58 | 69.63 | 69.32 | 69.50 | 174,397 | -0.14(-0.21%) |
Aug 16, 2005 | 69.55 | 69.68 | 69.55 | 69.64 | 409,417 | +0.16(+0.24%) |
Aug 15, 2005 | 69.56 | 69.56 | 69.43 | 69.48 | 212,762 | -0.06(-0.09%) |
Aug 12, 2005 | 69.38 | 69.58 | 69.34 | 69.54 | 136,765 | +0.20(+0.29%) |
Aug 11, 2005 | 69.19 | 69.36 | 69.15 | 69.34 | 185,672 | +0.18(+0.27%) |
Aug 10, 2005 | 69.26 | 69.27 | 69.08 | 69.16 | 188,015 | +0.01(+0.01%) |
Aug 09, 2005 | 69.10 | 69.15 | 68.98 | 69.15 | 151,261 | +0.12(+0.18%) |
Aug 08, 2005 | 69.10 | 69.15 | 68.95 | 69.03 | 126,515 | -0.01(-0.02%) |
Aug 05, 2005 | 69.13 | 69.17 | 69.04 | 69.04 | 126,075 | -0.34(-0.49%) |
Aug 04, 2005 | 69.44 | 69.45 | 69.29 | 69.38 | 287,295 | -0.07(-0.10%) |
Aug 03, 2005 | 69.34 | 69.45 | 69.21 | 69.45 | 245,562 | +0.23(+0.33%) |
Aug 02, 2005 | 69.33 | 69.37 | 69.11 | 69.23 | 132,079 | -0.15(-0.22%) |
Aug 01, 2005 | 69.38 | 69.42 | 69.23 | 69.38 | 322,584 | -0.27(-0.38%) |
Jul 29, 2005 | 69.75 | 69.75 | 69.53 | 69.64 | 155,215 | -0.22(-0.31%) |
Jul 28, 2005 | 69.64 | 69.88 | 69.64 | 69.86 | 590,111 | +0.20(+0.29%) |
Jul 27, 2005 | 69.60 | 69.71 | 69.59 | 69.66 | 115,679 | -0.04(-0.06%) |
Jul 26, 2005 | 69.58 | 69.70 | 69.58 | 69.70 | 165,465 | +0.08(+0.11%) |
Jul 25, 2005 | 69.62 | 69.77 | 69.51 | 69.62 | 142,622 | +0.00(+0.00%) |
Jul 22, 2005 | 69.62 | 69.75 | 69.49 | 69.62 | 183,183 | +0.10(+0.15%) |
Jul 21, 2005 | 69.76 | 69.77 | 69.51 | 69.52 | 197,680 | -0.36(-0.52%) |
Jul 20, 2005 | 69.66 | 69.92 | 69.60 | 69.88 | 233,116 | +0.12(+0.17%) |
Jul 19, 2005 | 69.73 | 69.86 | 69.72 | 69.77 | 186,404 | +0.03(+0.05%) |
Jul 18, 2005 | 69.82 | 69.85 | 69.69 | 69.73 | 108,797 | -0.12(-0.18%) |
Jul 15, 2005 | 69.79 | 69.86 | 69.75 | 69.86 | 163,415 | +0.03(+0.05%) |
Jul 14, 2005 | 69.90 | 69.92 | 69.70 | 69.82 | 204,562 | +0.00(+0.00%) |
Jul 13, 2005 | 69.86 | 69.86 | 69.71 | 69.82 | 367,684 | -0.10(-0.14%) |
Jul 12, 2005 | 69.99 | 69.99 | 69.85 | 69.92 | 187,283 | -0.03(-0.05%) |
Jul 11, 2005 | 69.78 | 69.98 | 69.76 | 69.95 | 207,637 | +0.01(+0.01%) |
Jul 08, 2005 | 70.06 | 70.14 | 69.92 | 69.94 | 338,398 | -0.12(-0.17%) |
Jul 07, 2005 | 70.13 | 70.22 | 70.00 | 70.06 | 243,219 | +0.09(+0.13%) |
Jul 06, 2005 | 69.99 | 70.04 | 69.89 | 69.97 | 334,884 | +0.11(+0.16%) |
Jul 05, 2005 | 69.89 | 70.00 | 69.78 | 69.86 | 207,344 | -0.26(-0.37%) |
Jul 01, 2005 | 70.30 | 70.31 | 70.00 | 70.12 | 180,254 | -0.48(-0.68%) |
Jun 30, 2005 | 70.47 | 70.60 | 70.33 | 70.60 | 180,108 | +0.23(+0.32%) |
Jun 29, 2005 | 70.57 | 70.57 | 70.27 | 70.38 | 244,244 | -0.03(-0.05%) |
Jun 28, 2005 | 70.51 | 70.57 | 70.40 | 70.41 | 137,351 | -0.20(-0.29%) |
Jun 27, 2005 | 70.61 | 70.66 | 70.53 | 70.61 | 290,955 | +0.05(+0.08%) |
Jun 24, 2005 | 70.57 | 70.59 | 70.42 | 70.56 | 250,394 | +0.11(+0.16%) |
Jun 23, 2005 | 70.44 | 70.50 | 70.35 | 70.45 | 166,051 | -0.07(-0.10%) |
Jun 22, 2005 | 70.38 | 70.53 | 70.14 | 70.52 | 104,843 | +0.30(+0.43%) |
Jun 21, 2005 | 70.12 | 70.22 | 69.94 | 70.22 | 109,968 | +0.29(+0.41%) |
Jun 20, 2005 | 70.01 | 70.07 | 69.87 | 69.93 | 105,868 | -0.16(-0.22%) |
Jun 17, 2005 | 70.01 | 70.11 | 69.93 | 70.09 | 111,432 | +0.00(+0.00%) |
Jun 16, 2005 | 70.00 | 70.11 | 69.90 | 70.09 | 131,054 | +0.21(+0.30%) |
Jun 15, 2005 | 69.91 | 69.95 | 69.79 | 69.88 | 154,922 | -0.04(-0.06%) |
Jun 14, 2005 | 69.99 | 69.99 | 69.84 | 69.92 | 190,065 | -0.09(-0.13%) |
Jun 13, 2005 | 70.05 | 70.06 | 69.87 | 70.01 | 128,711 | -0.06(-0.09%) |
Jun 10, 2005 | 70.25 | 70.25 | 70.01 | 70.07 | 113,775 | -0.27(-0.39%) |
Jun 09, 2005 | 70.30 | 70.35 | 70.04 | 70.34 | 157,265 | -0.01(-0.01%) |
Jun 08, 2005 | 70.47 | 70.48 | 70.31 | 70.35 | 160,926 | -0.13(-0.19%) |
Jun 07, 2005 | 70.48 | 70.50 | 70.37 | 70.48 | 226,087 | +0.18(+0.26%) |
Jun 06, 2005 | 70.30 | 70.36 | 70.20 | 70.29 | 152,579 | +0.01(+0.02%) |
Jun 03, 2005 | 70.64 | 70.66 | 70.24 | 70.28 | 103,525 | -0.18(-0.25%) |
Jun 02, 2005 | 70.48 | 70.48 | 70.36 | 70.46 | 395,067 | -0.05(-0.07%) |
Jun 01, 2005 | 70.13 | 70.50 | 70.06 | 70.50 | 390,820 | +0.28(+0.40%) |
May 31, 2005 | 70.20 | 70.27 | 70.07 | 70.22 | 95,765 | +0.19(+0.27%) |
May 27, 2005 | 70.06 | 70.16 | 69.94 | 70.03 | 205,587 | -0.05(-0.07%) |
May 26, 2005 | 70.03 | 70.11 | 69.91 | 70.08 | 101,768 | -0.01(-0.01%) |
May 25, 2005 | 70.23 | 70.23 | 70.00 | 70.09 | 150,090 | -0.01(-0.02%) |
May 24, 2005 | 70.09 | 70.14 | 69.94 | 70.10 | 119,340 | +0.12(+0.18%) |
May 23, 2005 | 69.80 | 69.99 | 69.79 | 69.98 | 152,726 | +0.23(+0.33%) |
May 20, 2005 | 69.87 | 69.87 | 69.66 | 69.75 | 166,344 | -0.08(-0.12%) |
May 19, 2005 | 69.88 | 69.91 | 69.69 | 69.83 | 94,007 | -0.17(-0.24%) |
May 18, 2005 | 69.93 | 70.03 | 69.82 | 70.00 | 484,389 | +0.18(+0.26%) |
May 17, 2005 | 69.84 | 69.89 | 69.74 | 69.82 | 145,551 | +0.08(+0.12%) |
May 16, 2005 | 69.84 | 69.87 | 69.71 | 69.73 | 121,243 | -0.10(-0.15%) |
May 13, 2005 | 69.84 | 69.89 | 69.74 | 69.84 | 77,461 | +0.07(+0.10%) |
May 12, 2005 | 69.55 | 69.77 | 69.42 | 69.77 | 122,561 | +0.16(+0.24%) |
May 11, 2005 | 69.68 | 69.75 | 69.48 | 69.60 | 111,140 | +0.12(+0.17%) |
May 10, 2005 | 69.57 | 69.62 | 69.36 | 69.49 | 195,776 | +0.08(+0.11%) |
May 09, 2005 | 69.41 | 69.43 | 69.32 | 69.41 | 102,940 | -0.05(-0.08%) |
May 06, 2005 | 69.54 | 69.56 | 69.34 | 69.47 | 102,500 | -0.26(-0.37%) |
May 05, 2005 | 69.73 | 69.86 | 69.59 | 69.73 | 126,515 | +0.05(+0.07%) |
May 04, 2005 | 69.60 | 69.72 | 69.42 | 69.68 | 93,568 | +0.08(+0.11%) |
May 03, 2005 | 69.71 | 69.71 | 69.43 | 69.60 | 1,036,868 | -0.05(-0.07%) |
May 02, 2005 | 69.72 | 69.73 | 69.56 | 69.65 | 80,243 | -0.23(-0.32%) |
Apr 29, 2005 | 69.87 | 69.97 | 69.69 | 69.88 | 221,108 | -0.12(-0.17%) |
Apr 28, 2005 | 69.79 | 69.99 | 69.72 | 69.99 | 111,140 | +0.18(+0.25%) |
Apr 27, 2005 | 69.83 | 69.90 | 69.62 | 69.82 | 103,232 | +0.29(+0.41%) |
Apr 26, 2005 | 69.74 | 69.74 | 69.53 | 69.53 | 100,743 | -0.17(-0.24%) |
Apr 25, 2005 | 69.66 | 69.72 | 69.56 | 69.70 | 92,836 | -0.03(-0.04%) |
Apr 22, 2005 | 69.69 | 69.74 | 69.49 | 69.73 | 64,575 | +0.14(+0.21%) |
Apr 21, 2005 | 69.46 | 69.73 | 69.46 | 69.58 | 160,340 | -0.17(-0.24%) |
Apr 20, 2005 | 69.62 | 69.76 | 69.46 | 69.75 | 168,247 | +0.05(+0.07%) |
Apr 19, 2005 | 69.57 | 69.79 | 69.46 | 69.71 | 147,308 | +0.09(+0.13%) |
Apr 18, 2005 | 69.72 | 69.73 | 69.47 | 69.62 | 224,623 | -0.08(-0.12%) |
Apr 15, 2005 | 69.61 | 69.70 | 69.39 | 69.70 | 215,105 | +0.25(+0.35%) |
Apr 14, 2005 | 69.43 | 69.49 | 69.28 | 69.45 | 271,773 | +0.06(+0.09%) |
Apr 13, 2005 | 69.44 | 69.46 | 69.23 | 69.39 | 109,236 | +0.10(+0.14%) |
Apr 12, 2005 | 69.04 | 69.39 | 68.98 | 69.30 | 220,523 | +0.19(+0.28%) |
Apr 11, 2005 | 69.01 | 69.13 | 68.88 | 69.10 | 120,365 | +0.13(+0.19%) |
Apr 08, 2005 | 68.97 | 69.02 | 68.80 | 68.98 | 191,237 | +0.00(+0.00%) |
Apr 07, 2005 | 69.19 | 69.26 | 68.98 | 68.98 | 345,427 | -0.08(-0.12%) |
Apr 06, 2005 | 69.07 | 69.10 | 68.90 | 69.06 | 409,417 | +0.18(+0.26%) |
Apr 05, 2005 | 69.02 | 69.02 | 68.80 | 68.88 | 68,089 | -0.14(-0.20%) |
Apr 04, 2005 | 69.04 | 69.14 | 68.84 | 69.02 | 567,122 | -0.08(-0.12%) |