Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2005 | 69.14 | 69.15 | 68.78 | 69.10 | 149,651 | +0.17(+0.25%) |
Mar 31, 2005 | 69.13 | 69.16 | 68.84 | 68.93 | 187,576 | +0.03(+0.05%) |
Mar 30, 2005 | 68.98 | 69.04 | 68.70 | 68.89 | 78,339 | +0.20(+0.30%) |
Mar 29, 2005 | 68.83 | 68.89 | 68.64 | 68.69 | 396,238 | -0.04(-0.06%) |
Mar 28, 2005 | 68.78 | 68.78 | 68.57 | 68.73 | 121,683 | -0.14(-0.20%) |
Mar 24, 2005 | 68.74 | 68.97 | 68.67 | 68.87 | 148,626 | +0.04(+0.06%) |
Mar 23, 2005 | 68.71 | 68.82 | 68.46 | 68.82 | 232,530 | +0.09(+0.13%) |
Mar 22, 2005 | 69.25 | 69.26 | 68.62 | 68.74 | 265,769 | -0.38(-0.54%) |
Mar 21, 2005 | 69.20 | 69.20 | 69.04 | 69.11 | 156,240 | +0.00(+0.00%) |
Mar 18, 2005 | 69.11 | 69.18 | 68.94 | 69.11 | 118,315 | -0.05(-0.07%) |
Mar 17, 2005 | 69.31 | 69.36 | 69.05 | 69.16 | 280,705 | -0.01(-0.02%) |
Mar 16, 2005 | 69.13 | 69.31 | 69.00 | 69.17 | 138,522 | +0.05(+0.07%) |
Mar 15, 2005 | 69.25 | 69.26 | 69.01 | 69.13 | 158,144 | +0.01(+0.02%) |
Mar 14, 2005 | 69.08 | 69.15 | 68.93 | 69.11 | 190,212 | -0.03(-0.04%) |
Mar 11, 2005 | 69.24 | 69.24 | 68.97 | 69.14 | 128,272 | +0.05(+0.08%) |
Mar 10, 2005 | 69.28 | 69.28 | 69.02 | 69.08 | 253,323 | -0.08(-0.12%) |
Mar 09, 2005 | 69.43 | 69.45 | 69.10 | 69.17 | 161,951 | -0.42(-0.61%) |
Mar 08, 2005 | 69.58 | 69.62 | 69.49 | 69.59 | 141,304 | -0.15(-0.22%) |
Mar 07, 2005 | 69.75 | 69.84 | 69.60 | 69.74 | 297,252 | +0.02(+0.03%) |
Mar 04, 2005 | 69.69 | 69.80 | 69.58 | 69.72 | 857,345 | +0.20(+0.28%) |
Mar 03, 2005 | 69.62 | 69.62 | 69.35 | 69.52 | 176,740 | +0.05(+0.08%) |
Mar 02, 2005 | 69.39 | 69.58 | 69.39 | 69.47 | 250,394 | -0.09(-0.13%) |
Mar 01, 2005 | 69.45 | 69.61 | 69.45 | 69.56 | 183,037 | -0.25(-0.35%) |
Feb 28, 2005 | 69.99 | 70.00 | 69.70 | 69.80 | 526,853 | -0.18(-0.26%) |
Feb 25, 2005 | 69.97 | 69.99 | 69.81 | 69.99 | 97,815 | +0.06(+0.09%) |
Feb 24, 2005 | 70.05 | 70.05 | 69.87 | 69.92 | 122,415 | -0.07(-0.10%) |
Feb 23, 2005 | 70.06 | 70.07 | 69.90 | 69.99 | 187,869 | +0.03(+0.05%) |
Feb 22, 2005 | 70.02 | 70.03 | 69.86 | 69.96 | 151,554 | -0.20(-0.28%) |
Feb 18, 2005 | 70.01 | 70.17 | 69.98 | 70.16 | 137,643 | +0.02(+0.03%) |
Feb 17, 2005 | 70.11 | 70.22 | 70.00 | 70.14 | 132,372 | -0.03(-0.05%) |
Feb 16, 2005 | 70.40 | 70.40 | 70.07 | 70.17 | 109,822 | -0.08(-0.12%) |
Feb 15, 2005 | 70.14 | 70.40 | 70.14 | 70.25 | 204,562 | -0.14(-0.19%) |
Feb 14, 2005 | 70.29 | 70.43 | 70.24 | 70.39 | 145,258 | +0.01(+0.02%) |
Feb 11, 2005 | 70.42 | 70.42 | 70.20 | 70.38 | 107,918 | +0.10(+0.14%) |
Feb 10, 2005 | 70.57 | 70.57 | 70.28 | 70.28 | 196,947 | -0.36(-0.51%) |
Feb 09, 2005 | 70.50 | 70.68 | 70.41 | 70.64 | 132,665 | +0.19(+0.27%) |
Feb 08, 2005 | 70.43 | 70.51 | 70.29 | 70.45 | 168,247 | +0.04(+0.06%) |
Feb 07, 2005 | 70.42 | 70.50 | 70.21 | 70.41 | 100,890 | +0.01(+0.02%) |
Feb 04, 2005 | 70.42 | 70.48 | 70.14 | 70.40 | 77,314 | +0.27(+0.39%) |
Feb 03, 2005 | 70.06 | 70.12 | 69.96 | 70.12 | 77,022 | -0.07(-0.10%) |
Feb 02, 2005 | 70.15 | 70.20 | 70.07 | 70.19 | 297,398 | +0.05(+0.08%) |
Feb 01, 2005 | 70.00 | 70.19 | 70.00 | 70.14 | 144,086 | -0.14(-0.19%) |
Jan 31, 2005 | 70.35 | 70.35 | 70.17 | 70.27 | 166,636 | -0.09(-0.13%) |
Jan 28, 2005 | 70.27 | 70.36 | 70.18 | 70.36 | 116,265 | +0.24(+0.34%) |
Jan 27, 2005 | 70.13 | 70.14 | 70.03 | 70.12 | 122,854 | -0.10(-0.14%) |
Jan 26, 2005 | 70.30 | 70.30 | 70.17 | 70.22 | 139,254 | -0.03(-0.05%) |
Jan 25, 2005 | 70.30 | 70.32 | 70.18 | 70.25 | 116,558 | -0.12(-0.17%) |
Jan 24, 2005 | 70.37 | 70.40 | 70.27 | 70.38 | 124,758 | +0.01(+0.02%) |
Jan 21, 2005 | 70.27 | 70.38 | 70.25 | 70.36 | 124,758 | +0.03(+0.05%) |
Jan 20, 2005 | 70.20 | 70.35 | 70.07 | 70.33 | 144,086 | +0.10(+0.14%) |
Jan 19, 2005 | 70.18 | 70.24 | 70.06 | 70.23 | 129,297 | +0.10(+0.15%) |
Jan 18, 2005 | 70.03 | 70.14 | 69.84 | 70.13 | 126,808 | +0.18(+0.26%) |
Jan 14, 2005 | 70.12 | 70.14 | 69.91 | 69.94 | 181,865 | -0.25(-0.36%) |
Jan 13, 2005 | 70.10 | 70.23 | 70.02 | 70.20 | 91,372 | +0.17(+0.24%) |
Jan 12, 2005 | 69.95 | 70.06 | 69.83 | 70.03 | 174,397 | +0.10(+0.15%) |
Jan 11, 2005 | 69.94 | 70.01 | 69.81 | 69.92 | 115,093 | +0.10(+0.14%) |
Jan 10, 2005 | 69.88 | 69.88 | 69.73 | 69.83 | 101,768 | -0.03(-0.05%) |
Jan 07, 2005 | 69.92 | 69.96 | 69.73 | 69.86 | 200,608 | -0.02(-0.03%) |
Jan 06, 2005 | 69.86 | 69.91 | 69.78 | 69.88 | 110,407 | +0.05(+0.07%) |
Jan 05, 2005 | 69.79 | 69.90 | 69.70 | 69.84 | 102,354 | -0.03(-0.04%) |
Jan 04, 2005 | 69.97 | 70.00 | 69.71 | 69.86 | 278,948 | -0.07(-0.10%) |
Jan 03, 2005 | 69.89 | 70.03 | 69.74 | 69.93 | 702,276 | +0.00(+0.00%) |
Dec 31, 2004 | 69.90 | 70.06 | 69.83 | 69.93 | 198,119 | -0.12(-0.17%) |
Dec 30, 2004 | 69.90 | 70.06 | 69.83 | 70.05 | 194,312 | +0.14(+0.21%) |
Dec 29, 2004 | 69.99 | 70.00 | 69.84 | 69.90 | 184,062 | -0.01(-0.02%) |
Dec 28, 2004 | 69.89 | 69.93 | 69.66 | 69.92 | 179,815 | -0.03(-0.05%) |
Dec 27, 2004 | 69.93 | 70.00 | 69.86 | 69.95 | 212,615 | -0.27(-0.38%) |
Dec 23, 2004 | 70.15 | 70.24 | 70.05 | 70.22 | 282,169 | +0.03(+0.05%) |
Dec 22, 2004 | 70.00 | 70.20 | 70.00 | 70.18 | 138,083 | +0.15(+0.21%) |
Dec 21, 2004 | 70.07 | 70.20 | 70.00 | 70.03 | 121,683 | +0.00(+0.00%) |
Dec 20, 2004 | 70.13 | 70.15 | 69.97 | 70.03 | 84,636 | +0.07(+0.10%) |
Dec 17, 2004 | 69.97 | 70.10 | 69.94 | 69.97 | 70,432 | -0.17(-0.24%) |
Dec 16, 2004 | 70.33 | 70.33 | 70.07 | 70.14 | 180,254 | -0.27(-0.39%) |
Dec 15, 2004 | 70.39 | 70.42 | 70.25 | 70.41 | 84,050 | +0.16(+0.22%) |
Dec 14, 2004 | 69.94 | 70.27 | 69.94 | 70.25 | 78,925 | +0.07(+0.10%) |
Dec 13, 2004 | 70.13 | 70.26 | 70.01 | 70.18 | 149,943 | +0.10(+0.15%) |
Dec 10, 2004 | 70.17 | 70.23 | 70.07 | 70.08 | 204,708 | -0.09(-0.13%) |
Dec 09, 2004 | 70.20 | 70.31 | 70.09 | 70.17 | 176,594 | -0.10(-0.14%) |
Dec 08, 2004 | 69.97 | 70.27 | 69.96 | 70.27 | 231,651 | +0.24(+0.34%) |
Dec 07, 2004 | 69.92 | 70.03 | 69.81 | 70.03 | 112,018 | +0.10(+0.14%) |
Dec 06, 2004 | 69.83 | 69.99 | 69.75 | 69.93 | 214,519 | +0.08(+0.11%) |
Dec 03, 2004 | 69.81 | 69.86 | 69.64 | 69.86 | 124,611 | +0.40(+0.58%) |
Dec 02, 2004 | 69.43 | 69.48 | 69.32 | 69.45 | 75,411 | +0.13(+0.19%) |
Dec 01, 2004 | 69.62 | 69.62 | 69.32 | 69.32 | 71,750 | -0.47(-0.68%) |
Nov 30, 2004 | 69.74 | 69.82 | 69.64 | 69.79 | 158,144 | +0.03(+0.05%) |
Nov 29, 2004 | 69.82 | 69.85 | 69.74 | 69.76 | 151,115 | -0.19(-0.28%) |
Nov 26, 2004 | 69.91 | 69.99 | 69.80 | 69.95 | 57,693 | -0.20(-0.29%) |
Nov 24, 2004 | 70.09 | 70.17 | 69.91 | 70.16 | 138,083 | +0.07(+0.10%) |
Nov 23, 2004 | 70.06 | 70.14 | 69.96 | 70.09 | 93,129 | -0.04(-0.06%) |
Nov 22, 2004 | 70.04 | 70.16 | 69.86 | 70.13 | 92,397 | +0.11(+0.16%) |
Nov 19, 2004 | 70.05 | 70.14 | 69.90 | 70.02 | 63,696 | -0.14(-0.20%) |
Nov 18, 2004 | 70.16 | 70.27 | 69.98 | 70.16 | 73,654 | +0.03(+0.04%) |
Nov 17, 2004 | 69.84 | 70.20 | 69.84 | 70.14 | 94,593 | +0.18(+0.25%) |
Nov 16, 2004 | 69.96 | 69.97 | 69.79 | 69.96 | 73,361 | -0.07(-0.10%) |
Nov 15, 2004 | 69.92 | 70.03 | 69.86 | 70.03 | 571,807 | +0.03(+0.05%) |
Nov 12, 2004 | 69.92 | 70.03 | 69.84 | 69.99 | 47,150 | +0.08(+0.12%) |
Nov 11, 2004 | 69.82 | 69.93 | 69.67 | 69.91 | 62,964 | +0.07(+0.10%) |
Nov 10, 2004 | 69.88 | 69.92 | 69.74 | 69.84 | 31,921 | -0.08(-0.12%) |
Nov 09, 2004 | 69.92 | 69.93 | 69.77 | 69.92 | 80,097 | +0.16(+0.23%) |
Nov 08, 2004 | 69.90 | 69.94 | 69.76 | 69.76 | 76,582 | -0.25(-0.36%) |
Nov 05, 2004 | 69.96 | 70.01 | 69.76 | 70.01 | 219,058 | -0.18(-0.25%) |
Nov 04, 2004 | 70.33 | 70.37 | 70.11 | 70.19 | 59,596 | -0.06(-0.09%) |
Nov 03, 2004 | 70.10 | 70.27 | 69.94 | 70.25 | 59,596 | +0.15(+0.21%) |
Nov 02, 2004 | 70.25 | 70.25 | 70.06 | 70.10 | 142,476 | -0.06(-0.09%) |
Nov 01, 2004 | 70.27 | 70.30 | 70.05 | 70.16 | 42,318 | -0.34(-0.48%) |
Oct 29, 2004 | 70.44 | 70.51 | 70.33 | 70.50 | 90,200 | +0.18(+0.26%) |
Oct 28, 2004 | 70.27 | 70.42 | 70.11 | 70.32 | 111,286 | +0.08(+0.12%) |
Oct 27, 2004 | 70.59 | 70.61 | 70.13 | 70.24 | 42,611 | -0.16(-0.22%) |
Oct 26, 2004 | 70.51 | 70.59 | 70.36 | 70.40 | 88,150 | -0.20(-0.29%) |
Oct 25, 2004 | 70.63 | 70.64 | 70.42 | 70.60 | 49,493 | +0.08(+0.12%) |
Oct 22, 2004 | 70.44 | 70.53 | 70.37 | 70.52 | 37,778 | +0.17(+0.24%) |
Oct 21, 2004 | 70.48 | 70.55 | 70.35 | 70.35 | 33,825 | -0.18(-0.25%) |
Oct 20, 2004 | 70.28 | 70.53 | 70.28 | 70.53 | 198,851 | +0.25(+0.35%) |
Oct 19, 2004 | 70.10 | 70.37 | 70.10 | 70.28 | 47,150 | +0.03(+0.05%) |
Oct 18, 2004 | 70.33 | 70.33 | 70.14 | 70.25 | 58,132 | -0.06(-0.09%) |
Oct 15, 2004 | 70.34 | 70.34 | 70.13 | 70.31 | 31,335 | -0.13(-0.18%) |
Oct 14, 2004 | 70.27 | 70.44 | 70.27 | 70.44 | 27,675 | +0.33(+0.48%) |
Oct 13, 2004 | 69.94 | 70.29 | 69.94 | 70.10 | 47,882 | +0.10(+0.15%) |
Oct 12, 2004 | 70.18 | 70.22 | 70.00 | 70.00 | 49,932 | -0.07(-0.10%) |
Oct 11, 2004 | 69.90 | 70.20 | 69.90 | 70.07 | 37,778 | +0.07(+0.10%) |
Oct 08, 2004 | 70.05 | 70.07 | 69.84 | 70.00 | 42,757 | +0.34(+0.49%) |
Oct 07, 2004 | 69.64 | 69.69 | 69.56 | 69.66 | 58,279 | +0.00(+0.00%) |
Oct 06, 2004 | 69.77 | 69.79 | 69.57 | 69.66 | 187,429 | -0.13(-0.19%) |
Oct 05, 2004 | 69.66 | 69.87 | 69.66 | 69.79 | 204,415 | -0.01(-0.01%) |
Oct 04, 2004 | 69.49 | 69.79 | 69.49 | 69.79 | 34,264 | +0.02(+0.03%) |
Oct 01, 2004 | 69.84 | 69.84 | 69.66 | 69.77 | 66,625 | -0.34(-0.49%) |
Sep 30, 2004 | 70.06 | 70.13 | 69.87 | 70.12 | 88,882 | +0.10(+0.15%) |
Sep 29, 2004 | 70.08 | 70.27 | 70.00 | 70.01 | 329,613 | -0.40(-0.57%) |
Sep 28, 2004 | 70.44 | 70.47 | 70.29 | 70.42 | 69,700 | +0.12(+0.17%) |
Sep 27, 2004 | 70.25 | 70.44 | 70.24 | 70.30 | 57,254 | -0.02(-0.03%) |
Sep 24, 2004 | 70.23 | 70.34 | 70.14 | 70.32 | 38,657 | +0.02(+0.03%) |
Sep 23, 2004 | 70.49 | 70.51 | 70.20 | 70.30 | 41,439 | -0.21(-0.30%) |
Sep 22, 2004 | 70.37 | 70.51 | 70.20 | 70.51 | 41,878 | +0.23(+0.33%) |
Sep 21, 2004 | 70.30 | 70.32 | 70.07 | 70.28 | 60,621 | -0.02(-0.03%) |
Sep 20, 2004 | 70.27 | 70.30 | 70.07 | 70.30 | 138,522 | +0.30(+0.43%) |
Sep 17, 2004 | 70.27 | 70.27 | 70.00 | 70.00 | 87,564 | -0.29(-0.42%) |
Sep 16, 2004 | 70.10 | 70.33 | 69.98 | 70.29 | 163,561 | +0.21(+0.30%) |
Sep 15, 2004 | 70.10 | 70.10 | 70.00 | 70.08 | 182,158 | -0.04(-0.06%) |
Sep 14, 2004 | 70.05 | 70.14 | 70.03 | 70.12 | 126,368 | +0.08(+0.11%) |
Sep 13, 2004 | 69.98 | 70.07 | 69.91 | 70.05 | 184,501 | +0.07(+0.10%) |
Sep 10, 2004 | 70.03 | 70.07 | 69.89 | 69.98 | 98,400 | +0.15(+0.22%) |
Sep 09, 2004 | 69.94 | 70.01 | 69.74 | 69.83 | 72,336 | -0.07(-0.10%) |
Sep 08, 2004 | 69.56 | 69.92 | 69.49 | 69.90 | 128,418 | +0.21(+0.30%) |
Sep 07, 2004 | 69.58 | 69.69 | 69.46 | 69.69 | 52,861 | -0.01(-0.01%) |
Sep 03, 2004 | 69.65 | 69.69 | 69.36 | 69.69 | 143,061 | -0.03(-0.05%) |
Sep 02, 2004 | 69.94 | 69.94 | 69.71 | 69.73 | 40,853 | -0.28(-0.40%) |