Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 67.44 | 67.51 | 67.29 | 67.51 | 318,948 | +0.15(+0.22%) |
Apr 27, 2006 | 67.14 | 67.45 | 67.10 | 67.36 | 209,323 | +0.16(+0.23%) |
Apr 26, 2006 | 67.22 | 67.28 | 67.10 | 67.20 | 187,281 | -0.12(-0.17%) |
Apr 25, 2006 | 67.51 | 67.51 | 67.16 | 67.32 | 160,568 | -0.23(-0.33%) |
Apr 24, 2006 | 67.47 | 67.58 | 67.36 | 67.55 | 206,258 | +0.25(+0.38%) |
Apr 21, 2006 | 67.30 | 67.42 | 67.19 | 67.29 | 578,048 | -0.01(-0.01%) |
Apr 20, 2006 | 67.42 | 67.44 | 67.18 | 67.30 | 353,689 | -0.10(-0.15%) |
Apr 19, 2006 | 67.42 | 67.44 | 67.20 | 67.40 | 340,114 | +0.06(+0.09%) |
Apr 18, 2006 | 67.39 | 67.48 | 67.32 | 67.34 | 300,555 | -0.05(-0.07%) |
Apr 17, 2006 | 67.31 | 67.40 | 67.17 | 67.39 | 159,401 | +0.11(+0.16%) |
Apr 13, 2006 | 67.42 | 67.38 | 67.17 | 67.28 | 265,960 | -0.14(-0.20%) |
Apr 12, 2006 | 67.42 | 67.57 | 67.28 | 67.42 | 250,195 | -0.08(-0.11%) |
Apr 11, 2006 | 67.47 | 67.54 | 67.31 | 67.49 | 284,353 | +0.14(+0.20%) |
Apr 10, 2006 | 67.18 | 67.36 | 67.18 | 67.36 | 390,328 | -0.05(-0.07%) |
Apr 07, 2006 | 67.53 | 67.53 | 67.25 | 67.40 | 365,075 | -0.23(-0.33%) |
Apr 06, 2006 | 67.68 | 67.68 | 67.55 | 67.63 | 411,640 | -0.12(-0.18%) |
Apr 05, 2006 | 67.79 | 67.79 | 67.62 | 67.75 | 285,958 | +0.12(+0.17%) |
Apr 04, 2006 | 67.66 | 67.74 | 67.55 | 67.64 | 729,129 | +0.09(+0.13%) |
Apr 03, 2006 | 67.50 | 67.60 | 67.42 | 67.55 | 254,282 | -0.32(-0.46%) |
Mar 31, 2006 | 67.76 | 67.94 | 67.76 | 67.86 | 224,796 | +0.21(+0.31%) |
Mar 30, 2006 | 67.90 | 67.98 | 67.62 | 67.65 | 1,252,146 | -0.31(-0.45%) |
Mar 29, 2006 | 68.04 | 68.10 | 67.83 | 67.96 | 540,387 | -0.18(-0.26%) |
Mar 28, 2006 | 68.23 | 68.26 | 68.03 | 68.14 | 265,084 | -0.13(-0.19%) |
Mar 27, 2006 | 68.31 | 68.34 | 68.16 | 68.27 | 277,492 | -0.03(-0.04%) |
Mar 24, 2006 | 68.22 | 68.44 | 68.16 | 68.29 | 159,547 | +0.20(+0.29%) |
Mar 23, 2006 | 68.30 | 68.33 | 68.10 | 68.10 | 246,254 | -0.05(-0.08%) |
Mar 22, 2006 | 68.25 | 68.31 | 68.13 | 68.15 | 171,078 | +0.03(+0.05%) |
Mar 21, 2006 | 68.22 | 68.27 | 67.98 | 68.12 | 241,437 | -0.08(-0.11%) |
Mar 20, 2006 | 68.30 | 68.34 | 68.19 | 68.19 | 672,784 | -0.12(-0.18%) |
Mar 17, 2006 | 68.36 | 68.36 | 68.16 | 68.31 | 369,892 | -0.07(-0.10%) |
Mar 16, 2006 | 68.24 | 68.42 | 68.18 | 68.38 | 178,085 | +0.24(+0.35%) |
Mar 15, 2006 | 68.08 | 68.22 | 68.01 | 68.14 | 264,354 | -0.14(-0.20%) |
Mar 14, 2006 | 68.10 | 68.28 | 68.03 | 68.28 | 504,770 | +0.23(+0.33%) |
Mar 13, 2006 | 68.00 | 68.05 | 67.94 | 68.05 | 290,337 | +0.07(+0.10%) |
Mar 10, 2006 | 67.98 | 68.04 | 67.80 | 67.99 | 124,951 | +0.08(+0.12%) |
Mar 09, 2006 | 68.03 | 68.09 | 67.88 | 67.90 | 154,292 | -0.04(-0.06%) |
Mar 08, 2006 | 68.06 | 68.06 | 67.89 | 67.94 | 286,250 | -0.01(-0.02%) |
Mar 07, 2006 | 67.97 | 68.07 | 67.89 | 67.96 | 308,292 | +0.14(+0.20%) |
Mar 06, 2006 | 68.10 | 68.14 | 67.77 | 67.82 | 324,933 | -0.34(-0.50%) |
Mar 03, 2006 | 68.25 | 68.25 | 68.11 | 68.16 | 334,713 | -0.14(-0.20%) |
Mar 02, 2006 | 68.40 | 68.40 | 68.14 | 68.30 | 195,602 | -0.17(-0.25%) |
Mar 01, 2006 | 68.59 | 68.61 | 68.36 | 68.47 | 266,836 | -0.25(-0.37%) |
Feb 28, 2006 | 68.58 | 68.90 | 68.71 | 68.73 | 246,692 | +0.14(+0.21%) |
Feb 27, 2006 | 68.77 | 68.79 | 68.53 | 68.58 | 276,324 | -0.14(-0.21%) |
Feb 24, 2006 | 68.60 | 68.78 | 68.53 | 68.73 | 219,687 | +0.05(+0.08%) |
Feb 23, 2006 | 68.74 | 68.74 | 68.53 | 68.67 | 230,489 | -0.03(-0.05%) |
Feb 22, 2006 | 68.60 | 68.79 | 68.60 | 68.70 | 115,901 | +0.27(+0.39%) |
Feb 21, 2006 | 68.69 | 68.70 | 68.42 | 68.44 | 403,904 | -0.25(-0.37%) |
Feb 17, 2006 | 68.45 | 68.72 | 68.45 | 68.69 | 227,424 | +0.28(+0.41%) |
Feb 16, 2006 | 68.47 | 68.54 | 68.40 | 68.41 | 216,476 | -0.07(-0.10%) |
Feb 15, 2006 | 68.56 | 68.57 | 68.38 | 68.48 | 290,483 | +0.08(+0.11%) |
Feb 14, 2006 | 68.40 | 68.49 | 68.34 | 68.40 | 346,829 | -0.11(-0.16%) |
Feb 13, 2006 | 68.50 | 68.51 | 68.38 | 68.51 | 159,985 | +0.05(+0.07%) |
Feb 10, 2006 | 68.60 | 68.66 | 68.38 | 68.47 | 172,392 | -0.18(-0.27%) |
Feb 09, 2006 | 68.60 | 68.68 | 68.44 | 68.65 | 210,491 | +0.08(+0.12%) |
Feb 08, 2006 | 68.64 | 68.67 | 68.53 | 68.57 | 214,286 | -0.03(-0.05%) |
Feb 07, 2006 | 68.73 | 68.74 | 68.46 | 68.60 | 168,013 | -0.05(-0.07%) |
Feb 06, 2006 | 68.55 | 68.70 | 68.51 | 68.65 | 174,874 | -0.01(-0.02%) |
Feb 03, 2006 | 68.40 | 68.66 | 68.37 | 68.66 | 211,659 | +0.19(+0.28%) |
Feb 02, 2006 | 68.50 | 68.58 | 68.38 | 68.47 | 219,541 | +0.05(+0.07%) |
Feb 01, 2006 | 68.61 | 68.64 | 68.37 | 68.42 | 670,448 | -0.45(-0.65%) |
Jan 31, 2006 | 68.86 | 68.92 | 68.68 | 68.87 | 254,428 | +0.01(+0.02%) |
Jan 30, 2006 | 68.85 | 68.88 | 68.69 | 68.86 | 190,931 | +0.01(+0.01%) |
Jan 27, 2006 | 68.91 | 68.91 | 68.68 | 68.85 | 239,977 | +0.09(+0.13%) |
Jan 26, 2006 | 68.88 | 68.92 | 68.62 | 68.76 | 268,296 | -0.21(-0.31%) |
Jan 25, 2006 | 69.14 | 69.14 | 68.78 | 68.97 | 237,350 | -0.19(-0.27%) |
Jan 24, 2006 | 69.26 | 69.28 | 69.05 | 69.16 | 305,664 | -0.09(-0.13%) |
Jan 23, 2006 | 69.21 | 69.33 | 69.12 | 69.25 | 323,911 | -0.04(-0.06%) |
Jan 20, 2006 | 69.25 | 69.32 | 69.05 | 69.29 | 195,748 | +0.06(+0.09%) |
Jan 19, 2006 | 69.22 | 69.27 | 69.06 | 69.23 | 228,445 | -0.10(-0.15%) |
Jan 18, 2006 | 69.43 | 69.43 | 69.19 | 69.33 | 208,155 | +0.10(+0.15%) |
Jan 17, 2006 | 69.23 | 69.28 | 69.05 | 69.23 | 369,308 | +0.01(+0.02%) |
Jan 13, 2006 | 69.11 | 69.28 | 69.06 | 69.21 | 158,233 | +0.19(+0.28%) |
Jan 12, 2006 | 68.86 | 69.06 | 68.75 | 69.02 | 274,718 | +0.18(+0.26%) |
Jan 11, 2006 | 69.01 | 69.02 | 68.79 | 68.84 | 162,028 | -0.05(-0.07%) |
Jan 10, 2006 | 69.07 | 69.08 | 68.88 | 68.89 | 367,119 | -0.14(-0.20%) |
Jan 09, 2006 | 69.01 | 69.12 | 68.92 | 69.03 | 248,881 | +0.08(+0.11%) |
Jan 06, 2006 | 69.11 | 69.12 | 68.92 | 68.95 | 293,549 | -0.16(-0.23%) |
Jan 05, 2006 | 69.07 | 69.13 | 68.92 | 69.11 | 296,468 | +0.00(+0.00%) |
Jan 04, 2006 | 68.98 | 69.11 | 68.92 | 69.11 | 415,289 | +0.16(+0.24%) |
Jan 03, 2006 | 68.83 | 69.00 | 68.75 | 68.94 | 249,027 | +0.03(+0.05%) |
Dec 30, 2005 | 68.89 | 69.03 | 68.70 | 68.91 | 205,820 | -0.03(-0.04%) |
Dec 29, 2005 | 68.79 | 68.96 | 68.70 | 68.94 | 270,339 | +0.16(+0.23%) |
Dec 28, 2005 | 68.97 | 68.97 | 68.70 | 68.78 | 2,036,306 | -0.51(-0.73%) |
Dec 27, 2005 | 69.10 | 69.29 | 69.05 | 69.29 | 297,928 | +0.18(+0.26%) |
Dec 23, 2005 | 68.76 | 69.15 | 68.76 | 69.11 | 225,234 | +0.18(+0.26%) |
Dec 22, 2005 | 68.85 | 68.94 | 68.78 | 68.93 | 249,903 | +0.18(+0.26%) |
Dec 21, 2005 | 68.77 | 68.80 | 68.60 | 68.75 | 261,873 | -0.03(-0.04%) |
Dec 20, 2005 | 68.78 | 68.86 | 68.66 | 68.78 | 207,571 | +0.02(+0.03%) |
Dec 19, 2005 | 68.81 | 68.92 | 68.68 | 68.76 | 287,126 | +0.05(+0.08%) |
Dec 16, 2005 | 68.90 | 68.90 | 68.63 | 68.70 | 1,137,558 | -0.01(-0.01%) |
Dec 15, 2005 | 68.78 | 68.81 | 68.51 | 68.71 | 438,645 | -0.12(-0.18%) |
Dec 14, 2005 | 68.67 | 68.84 | 68.60 | 68.84 | 295,155 | +0.24(+0.35%) |
Dec 13, 2005 | 68.34 | 68.60 | 68.29 | 68.60 | 222,169 | +0.26(+0.38%) |
Dec 12, 2005 | 68.54 | 68.57 | 68.30 | 68.34 | 178,669 | -0.14(-0.21%) |
Dec 09, 2005 | 68.61 | 68.62 | 68.32 | 68.48 | 256,618 | -0.23(-0.34%) |
Dec 08, 2005 | 68.51 | 68.72 | 68.44 | 68.71 | 200,127 | +0.35(+0.51%) |
Dec 07, 2005 | 68.51 | 68.55 | 68.28 | 68.36 | 293,111 | -0.14(-0.21%) |
Dec 06, 2005 | 68.41 | 68.51 | 68.28 | 68.51 | 271,507 | +0.17(+0.25%) |
Dec 05, 2005 | 68.37 | 68.41 | 68.07 | 68.34 | 450,469 | +0.04(+0.06%) |
Dec 02, 2005 | 68.40 | 68.42 | 68.23 | 68.29 | 221,439 | -0.01(-0.02%) |
Dec 01, 2005 | 68.44 | 68.58 | 68.18 | 68.31 | 760,075 | -0.35(-0.51%) |
Nov 30, 2005 | 68.81 | 68.87 | 68.56 | 68.66 | 230,927 | -0.17(-0.25%) |
Nov 29, 2005 | 69.05 | 69.08 | 68.71 | 68.83 | 283,769 | -0.09(-0.13%) |
Nov 28, 2005 | 68.85 | 69.09 | 68.84 | 68.92 | 308,584 | -0.08(-0.11%) |
Nov 25, 2005 | 68.95 | 68.99 | 68.87 | 68.99 | 45,543 | +0.05(+0.08%) |
Nov 23, 2005 | 69.01 | 69.03 | 68.76 | 68.94 | 336,319 | -0.04(-0.06%) |
Nov 22, 2005 | 68.84 | 69.01 | 68.71 | 68.98 | 295,884 | +0.16(+0.24%) |
Nov 21, 2005 | 68.81 | 68.86 | 68.67 | 68.81 | 283,185 | +0.23(+0.34%) |
Nov 18, 2005 | 68.73 | 68.78 | 68.49 | 68.58 | 185,822 | -0.05(-0.08%) |
Nov 17, 2005 | 68.66 | 68.82 | 68.52 | 68.64 | 400,838 | +0.05(+0.07%) |
Nov 16, 2005 | 68.57 | 68.72 | 68.44 | 68.59 | 218,957 | +0.16(+0.23%) |
Nov 15, 2005 | 68.40 | 68.53 | 68.29 | 68.43 | 305,227 | +0.07(+0.10%) |
Nov 14, 2005 | 68.49 | 68.51 | 68.22 | 68.36 | 774,526 | -0.27(-0.40%) |
Nov 11, 2005 | 68.38 | 68.64 | 68.38 | 68.64 | 113,566 | +0.14(+0.20%) |
Nov 10, 2005 | 68.33 | 68.52 | 68.19 | 68.50 | 259,391 | +0.21(+0.30%) |
Nov 09, 2005 | 68.42 | 68.43 | 68.21 | 68.29 | 193,558 | -0.21(-0.30%) |
Nov 08, 2005 | 68.43 | 68.51 | 68.28 | 68.50 | 250,049 | +0.23(+0.33%) |
Nov 07, 2005 | 68.29 | 68.33 | 68.06 | 68.27 | 187,281 | +0.08(+0.11%) |
Nov 04, 2005 | 68.23 | 68.31 | 68.10 | 68.20 | 176,917 | +0.01(+0.02%) |
Nov 03, 2005 | 68.36 | 68.40 | 68.05 | 68.18 | 230,781 | -0.18(-0.26%) |
Nov 02, 2005 | 68.43 | 68.49 | 68.27 | 68.36 | 152,978 | -0.06(-0.09%) |
Nov 01, 2005 | 68.56 | 68.58 | 68.35 | 68.42 | 633,517 | -0.23(-0.33%) |
Oct 31, 2005 | 68.57 | 68.80 | 68.55 | 68.65 | 133,272 | -0.02(-0.03%) |
Oct 28, 2005 | 68.84 | 68.85 | 68.53 | 68.67 | 125,097 | -0.10(-0.14%) |
Oct 27, 2005 | 68.77 | 68.81 | 68.53 | 68.77 | 106,705 | +0.16(+0.23%) |
Oct 26, 2005 | 68.77 | 68.78 | 68.53 | 68.61 | 196,915 | -0.21(-0.30%) |
Oct 25, 2005 | 69.00 | 69.16 | 68.75 | 68.81 | 703,000 | -0.32(-0.46%) |
Oct 24, 2005 | 69.24 | 69.27 | 69.01 | 69.13 | 199,835 | -0.10(-0.15%) |
Oct 21, 2005 | 69.15 | 69.32 | 69.01 | 69.23 | 417,187 | +0.16(+0.24%) |
Oct 20, 2005 | 68.93 | 69.08 | 68.88 | 69.07 | 211,659 | +0.03(+0.04%) |
Oct 19, 2005 | 69.01 | 69.16 | 69.01 | 69.04 | 201,587 | +0.01(+0.02%) |
Oct 18, 2005 | 69.03 | 69.04 | 68.86 | 69.03 | 165,240 | +0.11(+0.16%) |
Oct 17, 2005 | 69.03 | 69.05 | 68.88 | 68.92 | 138,089 | -0.03(-0.04%) |
Oct 14, 2005 | 68.92 | 69.06 | 68.73 | 68.94 | 151,080 | +0.04(+0.06%) |
Oct 13, 2005 | 68.96 | 69.00 | 68.72 | 68.90 | 157,649 | -0.14(-0.21%) |
Oct 12, 2005 | 69.07 | 69.18 | 69.00 | 69.05 | 220,271 | -0.02(-0.03%) |
Oct 11, 2005 | 69.29 | 69.32 | 69.07 | 69.07 | 187,719 | -0.21(-0.30%) |
Oct 10, 2005 | 69.25 | 69.36 | 69.19 | 69.28 | 131,520 | +0.05(+0.08%) |
Oct 07, 2005 | 69.16 | 69.35 | 69.09 | 69.23 | 118,383 | -0.03(-0.05%) |
Oct 06, 2005 | 69.34 | 69.34 | 69.16 | 69.26 | 189,033 | -0.05(-0.07%) |
Oct 05, 2005 | 69.23 | 69.49 | 69.16 | 69.31 | 812,041 | +0.11(+0.16%) |
Oct 04, 2005 | 69.21 | 69.25 | 69.08 | 69.20 | 194,872 | +0.10(+0.14%) |
Oct 03, 2005 | 69.19 | 69.27 | 68.96 | 69.10 | 125,827 | -0.42(-0.60%) |
Sep 30, 2005 | 69.66 | 69.71 | 69.42 | 69.52 | 185,822 | -0.11(-0.16%) |
Sep 29, 2005 | 69.68 | 69.73 | 69.58 | 69.63 | 200,127 | -0.13(-0.19%) |
Sep 28, 2005 | 69.63 | 69.78 | 69.51 | 69.76 | 341,282 | +0.23(+0.33%) |
Sep 27, 2005 | 69.66 | 69.73 | 69.40 | 69.53 | 434,850 | -0.12(-0.18%) |
Sep 26, 2005 | 69.64 | 69.71 | 69.56 | 69.65 | 184,070 | -0.14(-0.20%) |
Sep 23, 2005 | 69.79 | 69.90 | 69.74 | 69.79 | 124,367 | -0.12(-0.18%) |
Sep 22, 2005 | 69.94 | 70.01 | 69.82 | 69.91 | 578,048 | +0.09(+0.13%) |
Sep 21, 2005 | 69.94 | 69.97 | 69.72 | 69.82 | 340,552 | +0.08(+0.12%) |
Sep 20, 2005 | 69.77 | 69.81 | 69.49 | 69.74 | 320,700 | +0.05(+0.08%) |
Sep 19, 2005 | 69.66 | 69.79 | 69.58 | 69.68 | 140,132 | -0.03(-0.05%) |
Sep 16, 2005 | 69.84 | 69.84 | 69.62 | 69.72 | 126,119 | -0.12(-0.17%) |
Sep 15, 2005 | 69.91 | 70.02 | 69.71 | 69.84 | 242,021 | -0.17(-0.24%) |
Sep 14, 2005 | 70.08 | 70.10 | 69.81 | 70.01 | 250,341 | -0.08(-0.11%) |
Sep 13, 2005 | 69.94 | 70.13 | 69.94 | 70.08 | 154,584 | +0.17(+0.24%) |
Sep 12, 2005 | 69.88 | 70.01 | 69.79 | 69.91 | 155,168 | -0.10(-0.14%) |
Sep 09, 2005 | 69.97 | 70.14 | 69.88 | 70.01 | 342,449 | -0.02(-0.03%) |
Sep 08, 2005 | 70.08 | 70.10 | 69.93 | 70.03 | 191,077 | -0.01(-0.01%) |
Sep 07, 2005 | 70.08 | 70.10 | 69.94 | 70.03 | 140,570 | -0.09(-0.13%) |
Sep 06, 2005 | 70.25 | 70.30 | 70.00 | 70.12 | 176,042 | -0.16(-0.23%) |
Sep 02, 2005 | 70.20 | 70.39 | 70.14 | 70.29 | 386,533 | -0.03(-0.05%) |
Sep 01, 2005 | 70.25 | 70.43 | 70.14 | 70.32 | 153,124 | -0.10(-0.15%) |
Aug 31, 2005 | 70.35 | 70.50 | 70.17 | 70.42 | 149,183 | +0.20(+0.28%) |
Aug 30, 2005 | 70.11 | 70.27 | 70.08 | 70.23 | 185,676 | +0.19(+0.26%) |
Aug 29, 2005 | 70.01 | 70.10 | 69.92 | 70.04 | 127,871 | +0.05(+0.08%) |
Aug 26, 2005 | 70.03 | 70.05 | 69.87 | 69.99 | 151,080 | -0.05(-0.08%) |
Aug 25, 2005 | 70.04 | 70.07 | 69.88 | 70.04 | 265,960 | +0.00(+0.00%) |
Aug 24, 2005 | 69.97 | 70.06 | 69.92 | 70.04 | 144,366 | +0.09(+0.13%) |
Aug 23, 2005 | 69.90 | 70.05 | 69.88 | 69.95 | 161,882 | +0.05(+0.07%) |
Aug 22, 2005 | 69.84 | 69.95 | 69.77 | 69.90 | 136,921 | +0.06(+0.09%) |
Aug 19, 2005 | 69.80 | 69.91 | 69.74 | 69.84 | 107,727 | -0.07(-0.10%) |
Aug 18, 2005 | 69.81 | 69.91 | 69.75 | 69.91 | 124,951 | +0.19(+0.28%) |
Aug 17, 2005 | 69.80 | 69.85 | 69.53 | 69.72 | 173,852 | -0.14(-0.21%) |
Aug 16, 2005 | 69.77 | 69.90 | 69.77 | 69.86 | 408,137 | +0.16(+0.24%) |
Aug 15, 2005 | 69.77 | 69.77 | 69.65 | 69.70 | 212,097 | -0.06(-0.09%) |
Aug 12, 2005 | 69.60 | 69.79 | 69.56 | 69.76 | 136,337 | +0.20(+0.29%) |
Aug 11, 2005 | 69.40 | 69.58 | 69.36 | 69.56 | 185,092 | +0.19(+0.27%) |
Aug 10, 2005 | 69.47 | 69.49 | 69.29 | 69.38 | 187,427 | +0.01(+0.01%) |
Aug 09, 2005 | 69.31 | 69.37 | 69.19 | 69.37 | 150,788 | +0.12(+0.18%) |
Aug 08, 2005 | 69.31 | 69.37 | 69.17 | 69.25 | 126,119 | -0.01(-0.02%) |
Aug 05, 2005 | 69.35 | 69.39 | 69.26 | 69.26 | 125,681 | -0.34(-0.49%) |
Aug 04, 2005 | 69.66 | 69.67 | 69.51 | 69.60 | 286,396 | -0.07(-0.10%) |
Aug 03, 2005 | 69.56 | 69.67 | 69.43 | 69.67 | 244,794 | +0.23(+0.33%) |
Aug 02, 2005 | 69.55 | 69.59 | 69.33 | 69.44 | 131,666 | -0.15(-0.22%) |
Aug 01, 2005 | 69.60 | 69.64 | 69.45 | 69.60 | 321,575 | -0.27(-0.38%) |
Jul 29, 2005 | 69.97 | 69.97 | 69.75 | 69.86 | 154,730 | -0.22(-0.31%) |
Jul 28, 2005 | 69.86 | 70.10 | 69.86 | 70.08 | 588,266 | +0.21(+0.29%) |
Jul 27, 2005 | 69.81 | 69.93 | 69.81 | 69.88 | 115,317 | -0.04(-0.06%) |
Jul 26, 2005 | 69.79 | 69.92 | 69.79 | 69.92 | 164,948 | +0.08(+0.11%) |
Jul 25, 2005 | 69.84 | 69.99 | 69.73 | 69.84 | 142,176 | +0.00(+0.00%) |
Jul 22, 2005 | 69.84 | 69.97 | 69.71 | 69.84 | 182,610 | +0.10(+0.15%) |
Jul 21, 2005 | 69.98 | 69.99 | 69.73 | 69.74 | 197,061 | -0.36(-0.52%) |
Jul 20, 2005 | 69.88 | 70.14 | 69.82 | 70.10 | 232,387 | +0.12(+0.17%) |
Jul 19, 2005 | 69.95 | 70.08 | 69.94 | 69.99 | 185,822 | +0.03(+0.05%) |
Jul 18, 2005 | 70.04 | 70.07 | 69.90 | 69.95 | 108,457 | -0.12(-0.18%) |
Jul 15, 2005 | 70.01 | 70.08 | 69.97 | 70.08 | 162,904 | +0.03(+0.05%) |
Jul 14, 2005 | 70.12 | 70.14 | 69.92 | 70.04 | 203,922 | +0.00(+0.00%) |
Jul 13, 2005 | 70.08 | 70.08 | 69.92 | 70.04 | 366,535 | -0.10(-0.14%) |
Jul 12, 2005 | 70.21 | 70.21 | 70.07 | 70.14 | 186,697 | -0.03(-0.05%) |
Jul 11, 2005 | 70.00 | 70.20 | 69.98 | 70.17 | 206,988 | +0.01(+0.01%) |
Jul 08, 2005 | 70.28 | 70.36 | 70.14 | 70.16 | 337,340 | -0.12(-0.17%) |
Jul 07, 2005 | 70.35 | 70.44 | 70.22 | 70.28 | 242,459 | +0.09(+0.13%) |
Jul 06, 2005 | 70.21 | 70.26 | 70.11 | 70.19 | 333,837 | +0.11(+0.16%) |
Jul 05, 2005 | 70.11 | 70.22 | 70.00 | 70.08 | 206,696 | -0.26(-0.37%) |
Jul 01, 2005 | 70.52 | 70.53 | 70.22 | 70.34 | 179,691 | -0.48(-0.68%) |
Jun 30, 2005 | 70.69 | 70.82 | 70.55 | 70.82 | 179,545 | +0.23(+0.32%) |
Jun 29, 2005 | 70.79 | 70.79 | 70.49 | 70.60 | 243,480 | -0.03(-0.05%) |
Jun 28, 2005 | 70.73 | 70.79 | 70.62 | 70.63 | 136,921 | -0.21(-0.29%) |
Jun 27, 2005 | 70.83 | 70.88 | 70.75 | 70.84 | 290,046 | +0.05(+0.08%) |
Jun 24, 2005 | 70.79 | 70.81 | 70.64 | 70.78 | 249,611 | +0.11(+0.16%) |
Jun 23, 2005 | 70.66 | 70.72 | 70.57 | 70.67 | 165,532 | -0.07(-0.10%) |
Jun 22, 2005 | 70.60 | 70.75 | 70.36 | 70.74 | 104,515 | +0.30(+0.43%) |
Jun 21, 2005 | 70.34 | 70.44 | 70.16 | 70.44 | 109,624 | +0.29(+0.41%) |
Jun 20, 2005 | 70.23 | 70.29 | 70.09 | 70.15 | 105,537 | -0.16(-0.22%) |
Jun 17, 2005 | 70.23 | 70.33 | 70.15 | 70.31 | 111,084 | +0.00(+0.00%) |
Jun 16, 2005 | 70.22 | 70.33 | 70.12 | 70.31 | 130,644 | +0.21(+0.30%) |
Jun 15, 2005 | 70.13 | 70.17 | 70.01 | 70.10 | 154,438 | -0.04(-0.06%) |
Jun 14, 2005 | 70.21 | 70.21 | 70.06 | 70.14 | 189,471 | -0.09(-0.13%) |
Jun 13, 2005 | 70.27 | 70.28 | 70.09 | 70.23 | 128,309 | -0.06(-0.09%) |
Jun 10, 2005 | 70.47 | 70.47 | 70.23 | 70.29 | 113,420 | -0.27(-0.39%) |
Jun 09, 2005 | 70.52 | 70.58 | 70.26 | 70.56 | 156,773 | -0.01(-0.01%) |
Jun 08, 2005 | 70.69 | 70.71 | 70.53 | 70.57 | 160,423 | -0.13(-0.19%) |
Jun 07, 2005 | 70.70 | 70.72 | 70.59 | 70.70 | 225,380 | +0.19(+0.26%) |
Jun 06, 2005 | 70.52 | 70.58 | 70.42 | 70.51 | 152,102 | +0.01(+0.02%) |
Jun 03, 2005 | 70.86 | 70.88 | 70.46 | 70.50 | 103,202 | -0.18(-0.25%) |
Jun 02, 2005 | 70.70 | 70.71 | 70.58 | 70.68 | 393,831 | -0.05(-0.07%) |
Jun 01, 2005 | 70.35 | 70.73 | 70.28 | 70.73 | 389,598 | +0.28(+0.40%) |
May 31, 2005 | 70.42 | 70.49 | 70.29 | 70.45 | 95,465 | +0.19(+0.27%) |
May 27, 2005 | 70.28 | 70.38 | 70.16 | 70.25 | 204,944 | -0.05(-0.07%) |
May 26, 2005 | 70.25 | 70.33 | 70.13 | 70.30 | 101,450 | -0.01(-0.01%) |
May 25, 2005 | 70.45 | 70.45 | 70.22 | 70.31 | 149,621 | -0.01(-0.02%) |
May 24, 2005 | 70.31 | 70.36 | 70.16 | 70.32 | 118,967 | +0.12(+0.18%) |
May 23, 2005 | 70.02 | 70.21 | 70.01 | 70.20 | 152,248 | +0.23(+0.33%) |
May 20, 2005 | 70.09 | 70.09 | 69.88 | 69.97 | 165,823 | -0.08(-0.12%) |
May 19, 2005 | 70.10 | 70.13 | 69.90 | 70.05 | 93,713 | -0.17(-0.24%) |
May 18, 2005 | 70.15 | 70.25 | 70.04 | 70.22 | 482,874 | +0.18(+0.26%) |
May 17, 2005 | 70.05 | 70.11 | 69.96 | 70.03 | 145,095 | +0.08(+0.12%) |
May 16, 2005 | 70.05 | 70.09 | 69.93 | 69.95 | 120,864 | -0.10(-0.15%) |
May 13, 2005 | 70.05 | 70.11 | 69.96 | 70.05 | 77,219 | +0.07(+0.10%) |
May 12, 2005 | 69.77 | 69.99 | 69.63 | 69.99 | 122,178 | +0.16(+0.24%) |
May 11, 2005 | 69.90 | 69.97 | 69.70 | 69.82 | 110,792 | +0.12(+0.17%) |
May 10, 2005 | 69.79 | 69.84 | 69.58 | 69.71 | 195,164 | +0.08(+0.11%) |
May 09, 2005 | 69.62 | 69.64 | 69.54 | 69.63 | 102,618 | -0.05(-0.08%) |
May 06, 2005 | 69.76 | 69.77 | 69.55 | 69.68 | 102,180 | -0.26(-0.37%) |
May 05, 2005 | 69.94 | 70.08 | 69.81 | 69.94 | 126,119 | +0.05(+0.07%) |
May 04, 2005 | 69.82 | 69.94 | 69.64 | 69.90 | 93,275 | +0.08(+0.11%) |
May 03, 2005 | 69.92 | 69.92 | 69.64 | 69.82 | 1,033,626 | -0.05(-0.07%) |