Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 65.75 | 65.91 | 65.62 | 65.66 | 242,656 | -0.22(-0.34%) |
Sep 29, 2005 | 65.89 | 65.94 | 65.80 | 65.88 | 175,159 | -0.02(-0.04%) |
Sep 28, 2005 | 65.74 | 65.97 | 65.71 | 65.91 | 142,327 | +0.14(+0.21%) |
Sep 27, 2005 | 65.72 | 65.93 | 65.58 | 65.77 | 229,323 | +0.06(+0.09%) |
Sep 26, 2005 | 65.70 | 65.83 | 65.64 | 65.71 | 159,660 | -0.21(-0.32%) |
Sep 23, 2005 | 65.92 | 66.03 | 65.85 | 65.92 | 77,496 | -0.19(-0.29%) |
Sep 22, 2005 | 66.24 | 66.25 | 65.98 | 66.11 | 188,992 | -0.04(-0.05%) |
Sep 21, 2005 | 66.00 | 66.22 | 65.68 | 66.15 | 170,826 | +0.29(+0.45%) |
Sep 20, 2005 | 65.92 | 65.98 | 65.49 | 65.85 | 180,825 | -0.10(-0.15%) |
Sep 19, 2005 | 65.82 | 65.98 | 65.74 | 65.95 | 146,827 | +0.16(+0.25%) |
Sep 16, 2005 | 65.95 | 65.97 | 65.72 | 65.79 | 139,827 | -0.24(-0.36%) |
Sep 15, 2005 | 66.03 | 66.03 | 66.03 | 66.03 | 499 | -0.16(-0.24%) |
Sep 14, 2005 | 66.34 | 66.42 | 66.18 | 66.19 | 120,161 | -0.16(-0.24%) |
Sep 13, 2005 | 66.40 | 66.45 | 66.26 | 66.35 | 200,491 | +0.11(+0.17%) |
Sep 12, 2005 | 66.39 | 66.39 | 66.11 | 66.24 | 151,327 | -0.17(-0.25%) |
Sep 09, 2005 | 66.38 | 66.52 | 66.29 | 66.40 | 199,491 | +0.03(+0.05%) |
Sep 08, 2005 | 66.53 | 66.53 | 66.31 | 66.37 | 335,652 | +0.02(+0.03%) |
Sep 07, 2005 | 66.53 | 66.54 | 66.21 | 66.36 | 175,492 | -0.24(-0.36%) |
Sep 06, 2005 | 66.48 | 66.77 | 66.48 | 66.60 | 121,161 | -0.14(-0.21%) |
Sep 02, 2005 | 66.57 | 66.84 | 66.56 | 66.73 | 85,496 | +0.02(+0.03%) |
Sep 01, 2005 | 66.95 | 67.04 | 66.31 | 66.72 | 1,339,445 | -0.46(-0.69%) |
Aug 31, 2005 | 66.93 | 67.19 | 66.93 | 67.18 | 79,496 | +0.47(+0.70%) |
Aug 30, 2005 | 66.84 | 66.91 | 66.63 | 66.71 | 313,153 | +0.11(+0.16%) |
Aug 29, 2005 | 66.60 | 66.68 | 66.46 | 66.60 | 176,326 | +0.01(+0.01%) |
Aug 26, 2005 | 66.49 | 66.60 | 66.39 | 66.60 | 136,994 | +0.11(+0.16%) |
Aug 25, 2005 | 66.48 | 66.75 | 66.37 | 66.49 | 89,996 | +0.13(+0.19%) |
Aug 24, 2005 | 66.43 | 66.51 | 66.31 | 66.36 | 129,328 | -0.02(-0.04%) |
Aug 23, 2005 | 66.24 | 66.45 | 66.22 | 66.39 | 442,981 | +0.05(+0.08%) |
Aug 22, 2005 | 66.45 | 66.45 | 66.09 | 66.33 | 344,152 | -0.03(-0.05%) |
Aug 19, 2005 | 66.40 | 66.42 | 66.28 | 66.36 | 169,326 | -0.06(-0.09%) |
Aug 18, 2005 | 66.34 | 66.52 | 66.32 | 66.42 | 233,157 | +0.19(+0.28%) |
Aug 17, 2005 | 66.31 | 66.51 | 66.19 | 66.24 | 116,328 | -0.17(-0.26%) |
Aug 16, 2005 | 66.42 | 66.60 | 66.28 | 66.41 | 3,472,357 | +0.17(+0.26%) |
Aug 15, 2005 | 66.36 | 66.37 | 66.09 | 66.24 | 128,161 | -0.09(-0.14%) |
Aug 12, 2005 | 66.10 | 66.33 | 66.07 | 66.33 | 76,663 | +0.31(+0.47%) |
Aug 11, 2005 | 65.78 | 66.04 | 65.31 | 66.01 | 115,661 | +0.20(+0.31%) |
Aug 10, 2005 | 65.92 | 65.95 | 65.73 | 65.81 | 121,161 | +0.05(+0.08%) |
Aug 09, 2005 | 65.81 | 65.83 | 65.59 | 65.76 | 94,329 | +0.11(+0.16%) |
Aug 08, 2005 | 65.83 | 65.86 | 65.59 | 65.65 | 171,492 | -0.30(-0.45%) |
Aug 05, 2005 | 66.03 | 66.03 | 65.76 | 65.95 | 96,496 | -0.14(-0.21%) |
Aug 04, 2005 | 66.01 | 66.78 | 66.01 | 66.09 | 211,991 | +0.02(+0.04%) |
Aug 03, 2005 | 66.03 | 66.20 | 65.92 | 66.06 | 123,661 | +0.16(+0.24%) |
Aug 02, 2005 | 66.00 | 66.12 | 65.81 | 65.91 | 148,160 | -0.12(-0.18%) |
Aug 01, 2005 | 66.04 | 66.18 | 65.77 | 66.03 | 231,657 | -0.43(-0.64%) |
Jul 29, 2005 | 66.63 | 66.66 | 66.36 | 66.45 | 127,494 | -0.15(-0.23%) |
Jul 28, 2005 | 66.49 | 66.70 | 66.36 | 66.60 | 175,826 | +0.25(+0.38%) |
Jul 27, 2005 | 66.43 | 66.43 | 66.19 | 66.35 | 119,328 | -0.08(-0.13%) |
Jul 26, 2005 | 66.48 | 66.60 | 66.39 | 66.43 | 1,763,760 | +0.01(+0.02%) |
Jul 25, 2005 | 66.42 | 66.55 | 66.39 | 66.42 | 98,495 | -0.01(-0.01%) |
Jul 22, 2005 | 66.13 | 66.48 | 66.12 | 66.43 | 96,829 | +0.31(+0.46%) |
Jul 21, 2005 | 66.36 | 66.45 | 66.10 | 66.12 | 312,153 | -0.34(-0.51%) |
Jul 20, 2005 | 66.44 | 66.61 | 66.21 | 66.46 | 219,990 | +0.07(+0.11%) |
Jul 19, 2005 | 66.30 | 66.48 | 66.19 | 66.39 | 170,493 | +0.05(+0.08%) |
Jul 18, 2005 | 66.51 | 66.51 | 66.22 | 66.34 | 143,160 | -0.05(-0.08%) |
Jul 15, 2005 | 66.36 | 66.45 | 66.30 | 66.39 | 296,654 | +0.03(+0.05%) |
Jul 14, 2005 | 66.43 | 66.45 | 66.30 | 66.36 | 219,990 | +0.06(+0.09%) |
Jul 13, 2005 | 66.29 | 66.40 | 66.18 | 66.30 | 170,659 | +0.15(+0.23%) |
Jul 12, 2005 | 66.42 | 66.42 | 66.09 | 66.15 | 403,483 | -0.15(-0.23%) |
Jul 11, 2005 | 66.51 | 66.54 | 66.30 | 66.30 | 367,151 | -0.37(-0.55%) |
Jul 08, 2005 | 66.88 | 66.88 | 66.60 | 66.67 | 103,829 | -0.13(-0.20%) |
Jul 07, 2005 | 66.63 | 66.89 | 66.63 | 66.80 | 76,163 | +0.17(+0.26%) |
Jul 06, 2005 | 66.57 | 66.67 | 66.49 | 66.63 | 116,828 | +0.14(+0.22%) |
Jul 05, 2005 | 66.50 | 66.55 | 66.39 | 66.48 | 79,163 | -0.22(-0.32%) |
Jul 01, 2005 | 67.11 | 67.14 | 66.69 | 66.70 | 554,477 | -0.56(-0.84%) |
Jun 30, 2005 | 67.24 | 67.36 | 67.02 | 67.26 | 157,160 | +0.24(+0.36%) |
Jun 29, 2005 | 67.16 | 67.20 | 66.96 | 67.02 | 95,996 | +0.04(+0.05%) |
Jun 28, 2005 | 67.11 | 67.16 | 66.90 | 66.99 | 70,830 | -0.21(-0.31%) |
Jun 27, 2005 | 67.11 | 67.20 | 67.05 | 67.20 | 92,329 | +0.10(+0.14%) |
Jun 24, 2005 | 67.11 | 67.11 | 66.99 | 67.10 | 94,996 | +0.17(+0.25%) |
Jun 23, 2005 | 66.89 | 66.96 | 66.79 | 66.93 | 199,325 | +0.04(+0.06%) |
Jun 22, 2005 | 66.79 | 67.00 | 66.61 | 66.89 | 382,817 | +0.47(+0.71%) |
Jun 21, 2005 | 66.36 | 66.45 | 66.25 | 66.42 | 121,994 | +0.22(+0.34%) |
Jun 20, 2005 | 66.25 | 66.25 | 66.09 | 66.19 | 324,320 | -0.08(-0.12%) |
Jun 17, 2005 | 66.34 | 66.42 | 66.19 | 66.27 | 349,152 | -0.01(-0.02%) |
Jun 16, 2005 | 66.36 | 66.36 | 66.12 | 66.28 | 292,987 | +0.07(+0.10%) |
Jun 15, 2005 | 66.28 | 66.36 | 66.11 | 66.22 | 177,326 | -0.13(-0.19%) |
Jun 14, 2005 | 66.42 | 66.43 | 66.21 | 66.34 | 178,825 | -0.07(-0.11%) |
Jun 13, 2005 | 66.51 | 66.63 | 66.36 | 66.42 | 230,657 | -0.16(-0.23%) |
Jun 10, 2005 | 66.87 | 66.87 | 66.51 | 66.57 | 106,995 | -0.30(-0.45%) |
Jun 09, 2005 | 66.99 | 66.99 | 66.25 | 66.87 | 284,988 | -0.13(-0.19%) |
Jun 08, 2005 | 67.17 | 67.17 | 66.97 | 67.00 | 61,997 | -0.14(-0.21%) |
Jun 07, 2005 | 67.23 | 67.53 | 67.05 | 67.14 | 1,327,445 | +0.14(+0.21%) |
Jun 06, 2005 | 66.96 | 67.02 | 66.82 | 67.00 | 325,319 | +0.19(+0.28%) |
Jun 03, 2005 | 67.47 | 67.47 | 66.75 | 66.81 | 117,328 | -0.35(-0.53%) |
Jun 02, 2005 | 66.85 | 67.17 | 66.81 | 67.17 | 2,052,915 | +0.26(+0.39%) |
Jun 01, 2005 | 66.60 | 66.99 | 66.60 | 66.91 | 325,986 | +0.20(+0.30%) |
May 31, 2005 | 66.70 | 66.77 | 66.58 | 66.71 | 288,154 | +0.29(+0.43%) |
May 27, 2005 | 66.48 | 66.48 | 66.31 | 66.42 | 103,995 | -0.01(-0.01%) |
May 26, 2005 | 66.30 | 66.46 | 66.27 | 66.43 | 126,994 | +0.02(+0.04%) |
May 25, 2005 | 66.39 | 66.46 | 65.85 | 66.40 | 565,143 | +0.01(+0.02%) |
May 24, 2005 | 66.43 | 66.48 | 66.31 | 66.39 | 268,822 | +0.14(+0.22%) |
May 23, 2005 | 66.25 | 66.25 | 65.85 | 66.25 | 566,143 | +0.28(+0.42%) |
May 20, 2005 | 65.79 | 66.06 | 65.79 | 65.97 | 238,490 | -0.02(-0.03%) |
May 19, 2005 | 66.06 | 66.12 | 65.84 | 65.99 | 92,496 | -0.10(-0.15%) |
May 18, 2005 | 66.00 | 66.12 | 65.86 | 66.09 | 91,329 | +0.23(+0.36%) |
May 17, 2005 | 65.91 | 65.94 | 65.37 | 65.85 | 973,793 | +0.04(+0.05%) |
May 16, 2005 | 66.00 | 66.04 | 65.67 | 65.82 | 222,490 | -0.10(-0.15%) |
May 13, 2005 | 65.57 | 65.99 | 65.57 | 65.92 | 95,496 | +0.37(+0.56%) |
May 12, 2005 | 65.68 | 65.77 | 65.19 | 65.55 | 1,339,778 | -0.21(-0.32%) |
May 11, 2005 | 65.82 | 65.99 | 65.73 | 65.76 | 262,655 | +0.06(+0.09%) |
May 10, 2005 | 65.70 | 66.01 | 65.65 | 65.70 | 224,657 | -0.01(-0.02%) |
May 09, 2005 | 65.79 | 65.84 | 65.56 | 65.71 | 789,300 | -0.23(-0.35%) |
May 06, 2005 | 65.94 | 66.03 | 65.78 | 65.94 | 101,162 | -0.36(-0.54%) |
May 05, 2005 | 66.29 | 66.43 | 66.08 | 66.30 | 134,494 | +0.10(+0.15%) |
May 04, 2005 | 65.76 | 66.34 | 65.76 | 66.21 | 98,162 | -0.15(-0.23%) |
May 03, 2005 | 66.31 | 66.36 | 66.11 | 66.36 | 87,329 | +0.04(+0.05%) |
May 02, 2005 | 66.34 | 66.40 | 66.13 | 66.32 | 87,329 | -0.23(-0.35%) |
Apr 29, 2005 | 66.69 | 66.85 | 66.50 | 66.55 | 153,660 | -0.24(-0.36%) |
Apr 28, 2005 | 66.54 | 66.81 | 66.53 | 66.79 | 524,978 | +0.28(+0.41%) |
Apr 27, 2005 | 66.42 | 66.58 | 66.24 | 66.52 | 583,309 | +0.32(+0.49%) |
Apr 26, 2005 | 66.03 | 66.34 | 65.97 | 66.19 | 82,329 | -0.11(-0.16%) |
Apr 25, 2005 | 66.18 | 66.30 | 66.09 | 66.30 | 75,330 | +0.16(+0.24%) |
Apr 22, 2005 | 66.23 | 66.31 | 66.01 | 66.14 | 248,323 | +0.31(+0.47%) |
Apr 21, 2005 | 66.15 | 66.19 | 65.83 | 65.83 | 135,327 | -0.35(-0.53%) |
Apr 20, 2005 | 65.88 | 66.19 | 65.88 | 66.18 | 540,644 | +0.04(+0.05%) |
Apr 19, 2005 | 66.02 | 66.15 | 65.83 | 66.14 | 100,829 | +0.28(+0.42%) |
Apr 18, 2005 | 65.91 | 66.00 | 65.83 | 65.86 | 193,992 | +0.01(+0.02%) |
Apr 15, 2005 | 65.94 | 65.94 | 65.58 | 65.85 | 156,826 | +0.30(+0.46%) |
Apr 14, 2005 | 65.76 | 65.76 | 65.52 | 65.55 | 112,328 | -0.24(-0.36%) |
Apr 13, 2005 | 65.64 | 65.84 | 65.64 | 65.79 | 97,329 | +0.16(+0.24%) |
Apr 12, 2005 | 65.14 | 65.75 | 65.14 | 65.64 | 95,662 | +0.26(+0.40%) |
Apr 11, 2005 | 65.19 | 65.46 | 65.17 | 65.37 | 119,328 | +0.18(+0.28%) |
Apr 08, 2005 | 65.22 | 65.22 | 64.87 | 65.19 | 192,825 | +0.21(+0.32%) |
Apr 07, 2005 | 65.28 | 65.65 | 64.98 | 64.98 | 261,322 | -0.33(-0.51%) |
Apr 06, 2005 | 65.46 | 65.54 | 65.21 | 65.31 | 432,982 | -0.04(-0.06%) |
Apr 05, 2005 | 65.28 | 65.39 | 64.98 | 65.35 | 277,155 | +0.20(+0.30%) |
Apr 04, 2005 | 65.47 | 65.70 | 65.11 | 65.15 | 632,474 | -0.40(-0.61%) |
Apr 01, 2005 | 65.73 | 65.74 | 65.35 | 65.55 | 346,652 | -0.20(-0.31%) |
Mar 31, 2005 | 65.59 | 65.77 | 65.56 | 65.76 | 115,161 | +0.23(+0.35%) |
Mar 30, 2005 | 65.16 | 65.58 | 65.16 | 65.53 | 152,493 | +0.17(+0.26%) |
Mar 29, 2005 | 65.21 | 65.53 | 65.16 | 65.36 | 139,494 | +0.11(+0.17%) |
Mar 28, 2005 | 65.34 | 65.34 | 65.16 | 65.25 | 88,329 | -0.10(-0.15%) |
Mar 24, 2005 | 65.43 | 65.43 | 65.24 | 65.34 | 80,830 | +0.14(+0.21%) |
Mar 23, 2005 | 64.84 | 65.29 | 64.83 | 65.20 | 207,991 | +0.19(+0.30%) |
Mar 22, 2005 | 65.58 | 65.85 | 65.01 | 65.01 | 162,493 | -0.57(-0.86%) |
Mar 21, 2005 | 65.58 | 65.81 | 65.53 | 65.58 | 159,826 | -0.08(-0.12%) |
Mar 18, 2005 | 65.91 | 65.91 | 65.53 | 65.65 | 103,329 | -0.20(-0.30%) |
Mar 17, 2005 | 66.08 | 66.10 | 65.64 | 65.85 | 421,316 | -0.15(-0.23%) |
Mar 16, 2005 | 65.88 | 66.25 | 65.85 | 66.00 | 100,329 | +0.23(+0.35%) |
Mar 15, 2005 | 66.02 | 66.18 | 65.77 | 65.77 | 122,828 | -0.27(-0.41%) |
Mar 14, 2005 | 66.00 | 66.12 | 65.83 | 66.04 | 91,996 | -0.01(-0.01%) |
Mar 11, 2005 | 66.01 | 66.18 | 65.91 | 66.05 | 118,495 | -0.11(-0.17%) |
Mar 10, 2005 | 66.36 | 66.36 | 66.04 | 66.16 | 155,826 | +0.09(+0.14%) |
Mar 09, 2005 | 66.45 | 66.51 | 66.07 | 66.07 | 116,328 | -0.64(-0.95%) |
Mar 08, 2005 | 66.83 | 66.83 | 66.61 | 66.71 | 109,328 | -0.30(-0.45%) |
Mar 07, 2005 | 66.82 | 67.08 | 66.78 | 67.01 | 88,496 | +0.19(+0.29%) |
Mar 04, 2005 | 66.86 | 66.98 | 66.75 | 66.82 | 106,828 | +0.22(+0.32%) |
Mar 03, 2005 | 66.66 | 66.76 | 66.51 | 66.60 | 182,325 | -0.01(-0.01%) |
Mar 02, 2005 | 66.58 | 66.72 | 66.53 | 66.61 | 100,495 | +0.02(+0.04%) |
Mar 01, 2005 | 66.61 | 66.71 | 66.45 | 66.58 | 153,993 | -0.27(-0.40%) |
Feb 28, 2005 | 66.90 | 67.20 | 66.78 | 66.85 | 320,486 | -0.38(-0.56%) |
Feb 25, 2005 | 67.29 | 67.33 | 67.12 | 67.23 | 110,995 | +0.12(+0.18%) |
Feb 24, 2005 | 67.32 | 67.44 | 67.11 | 67.11 | 143,994 | -0.13(-0.20%) |
Feb 23, 2005 | 67.26 | 67.47 | 67.15 | 67.24 | 111,495 | +0.10(+0.14%) |
Feb 22, 2005 | 67.05 | 67.23 | 67.02 | 67.15 | 93,996 | -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 | 324,486 | -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 | 67.78 | 108,328 | -0.20(-0.29%) |
Feb 10, 2005 | 68.14 | 68.14 | 67.81 | 67.98 | 94,329 | -0.24(-0.35%) |
Feb 09, 2005 | 68.02 | 68.28 | 67.95 | 68.22 | 131,161 | +0.24(+0.35%) |
Feb 08, 2005 | 67.98 | 67.99 | 67.75 | 67.98 | 169,493 | +0.25(+0.36%) |
Feb 07, 2005 | 67.80 | 67.90 | 67.71 | 67.74 | 363,985 | +0.02(+0.04%) |
Feb 04, 2005 | 67.90 | 67.92 | 67.41 | 67.71 | 1,248,282 | +0.25(+0.37%) |
Feb 03, 2005 | 67.38 | 67.50 | 67.21 | 67.46 | 78,163 | +0.05(+0.07%) |
Feb 02, 2005 | 67.42 | 67.58 | 67.33 | 67.41 | 197,658 | -0.06(-0.09%) |
Feb 01, 2005 | 67.58 | 67.62 | 67.41 | 67.47 | 94,996 | -0.27(-0.40%) |
Jan 31, 2005 | 67.52 | 67.80 | 67.52 | 67.74 | 138,494 | +0.00(+0.00%) |
Jan 28, 2005 | 67.59 | 67.81 | 67.57 | 67.74 | 107,495 | +0.39(+0.58%) |
Jan 27, 2005 | 67.43 | 67.56 | 67.01 | 67.35 | 1,667,098 | -0.14(-0.21%) |
Jan 26, 2005 | 67.56 | 67.63 | 67.47 | 67.50 | 78,330 | +0.02(+0.04%) |
Jan 25, 2005 | 67.75 | 67.75 | 67.42 | 67.47 | 121,495 | -0.23(-0.34%) |
Jan 24, 2005 | 67.71 | 67.73 | 67.51 | 67.70 | 167,493 | +0.20(+0.29%) |
Jan 21, 2005 | 67.48 | 67.64 | 67.29 | 67.50 | 244,156 | +0.07(+0.11%) |
Jan 20, 2005 | 67.37 | 67.62 | 67.36 | 67.43 | 103,662 | -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 | 242,656 | +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 | 67.33 | 101,829 | +0.18(+0.27%) |
Jan 12, 2005 | 66.81 | 67.23 | 66.81 | 67.15 | 76,830 | +0.07(+0.10%) |
Jan 11, 2005 | 67.08 | 67.28 | 66.83 | 67.09 | 443,148 | +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 | 67.15 | 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 | 201,158 | +0.05(+0.08%) |
Jan 04, 2005 | 67.36 | 67.38 | 66.90 | 66.97 | 150,327 | -0.38(-0.56%) |
Jan 03, 2005 | 67.03 | 67.35 | 66.90 | 67.35 | 2,496,230 | +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 | 204,491 | +0.24(+0.36%) |
Dec 29, 2004 | 67.10 | 67.10 | 66.84 | 66.93 | 120,495 | -0.10(-0.15%) |
Dec 28, 2004 | 66.97 | 67.05 | 66.73 | 67.03 | 125,828 | +0.07(+0.11%) |
Dec 27, 2004 | 67.10 | 67.16 | 66.79 | 66.96 | 118,995 | -0.36(-0.53%) |
Dec 23, 2004 | 67.28 | 67.33 | 67.13 | 67.32 | 82,163 | +0.12(+0.18%) |
Dec 22, 2004 | 67.23 | 67.27 | 67.03 | 67.20 | 90,496 | +0.07(+0.11%) |
Dec 21, 2004 | 67.11 | 67.38 | 66.81 | 67.13 | 399,983 | +0.03(+0.04%) |
Dec 20, 2004 | 67.06 | 67.24 | 66.91 | 67.10 | 133,327 | -0.05(-0.07%) |
Dec 17, 2004 | 66.99 | 67.15 | 66.91 | 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 | 129,328 | +0.03(+0.04%) |
Dec 13, 2004 | 67.29 | 67.30 | 67.09 | 67.27 | 150,327 | +0.13(+0.20%) |
Dec 10, 2004 | 67.18 | 67.34 | 66.91 | 67.14 | 164,326 | +0.03(+0.04%) |
Dec 09, 2004 | 67.05 | 67.20 | 66.90 | 67.11 | 151,827 | +0.16(+0.23%) |
Dec 08, 2004 | 67.05 | 67.17 | 66.84 | 66.95 | 931,128 | +0.23(+0.34%) |
Dec 07, 2004 | 66.68 | 66.81 | 66.48 | 66.72 | 1,108,954 | +0.16(+0.23%) |
Dec 06, 2004 | 66.72 | 66.72 | 66.43 | 66.57 | 233,657 | +0.19(+0.28%) |
Dec 03, 2004 | 66.45 | 66.88 | 66.38 | 66.38 | 300,154 | +0.37(+0.56%) |
Dec 02, 2004 | 66.18 | 66.18 | 65.89 | 66.01 | 215,491 | -0.21(-0.32%) |
Dec 01, 2004 | 66.31 | 66.49 | 66.03 | 66.22 | 266,489 | -0.29(-0.44%) |
Nov 30, 2004 | 66.51 | 66.66 | 66.34 | 66.51 | 271,988 | +0.08(+0.13%) |
Nov 29, 2004 | 66.78 | 66.78 | 66.42 | 66.43 | 432,148 | -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 | 71,497 | -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 | 285,488 | -0.03(-0.04%) |
Nov 19, 2004 | 67.47 | 67.47 | 66.79 | 67.15 | 176,159 | -0.35(-0.52%) |
Nov 18, 2004 | 67.41 | 67.57 | 67.11 | 67.50 | 458,147 | +0.11(+0.16%) |
Nov 17, 2004 | 67.13 | 67.45 | 67.02 | 67.39 | 132,161 | +0.37(+0.56%) |
Nov 16, 2004 | 67.09 | 67.09 | 66.58 | 67.02 | 1,554,102 | -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 | 592,309 | +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 | 286,988 | +0.01(+0.02%) |
Nov 08, 2004 | 66.74 | 66.96 | 66.49 | 66.74 | 204,991 | -0.28(-0.42%) |
Nov 05, 2004 | 67.02 | 67.06 | 66.69 | 67.02 | 165,826 | -0.29(-0.43%) |
Nov 04, 2004 | 67.59 | 67.63 | 67.29 | 67.31 | 88,496 | +0.29(+0.43%) |
Nov 03, 2004 | 67.02 | 67.56 | 66.93 | 67.02 | 526,145 | -0.13(-0.20%) |
Nov 02, 2004 | 67.11 | 67.27 | 67.05 | 67.15 | 162,993 | +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 | 134,994 | +0.11(+0.17%) |
Oct 27, 2004 | 67.79 | 67.90 | 67.20 | 67.26 | 180,659 | -0.41(-0.60%) |
Oct 26, 2004 | 67.80 | 67.80 | 67.62 | 67.67 | 61,664 | -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 | 67.42 | 67.59 | 277,488 | -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 | 180,492 | +0.22(+0.33%) |
Oct 19, 2004 | 67.29 | 67.56 | 67.20 | 67.48 | 70,497 | -0.01(-0.02%) |
Oct 18, 2004 | 67.33 | 67.51 | 67.27 | 67.50 | 59,330 | +0.11(+0.17%) |
Oct 15, 2004 | 67.48 | 67.68 | 67.11 | 67.38 | 142,327 | -0.30(-0.44%) |
Oct 14, 2004 | 67.40 | 67.68 | 67.21 | 67.68 | 77,830 | +0.28(+0.41%) |
Oct 13, 2004 | 67.11 | 67.57 | 67.06 | 67.41 | 877,297 | +0.26(+0.38%) |
Oct 12, 2004 | 67.23 | 67.27 | 67.02 | 67.15 | 113,328 | +0.04(+0.05%) |
Oct 11, 2004 | 67.08 | 67.11 | 66.88 | 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 | 66.40 | 107,662 | -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 | 66.46 | 407,983 | -0.04(-0.06%) |