Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.10 | 69.24 | 68.91 | 69.13 | 205,180 | -0.03(-0.04%) |
Dec 29, 2005 | 69.00 | 69.17 | 68.92 | 69.15 | 269,499 | +0.16(+0.23%) |
Dec 28, 2005 | 69.19 | 69.19 | 68.91 | 68.99 | 2,029,974 | -0.51(-0.73%) |
Dec 27, 2005 | 69.31 | 69.50 | 69.27 | 69.50 | 297,002 | +0.18(+0.26%) |
Dec 23, 2005 | 68.97 | 69.37 | 68.97 | 69.32 | 224,534 | +0.18(+0.26%) |
Dec 22, 2005 | 69.06 | 69.16 | 68.99 | 69.15 | 249,126 | +0.18(+0.26%) |
Dec 21, 2005 | 68.99 | 69.02 | 68.81 | 68.97 | 261,059 | -0.03(-0.04%) |
Dec 20, 2005 | 68.99 | 69.07 | 68.88 | 68.99 | 206,926 | +0.02(+0.03%) |
Dec 19, 2005 | 69.02 | 69.13 | 68.90 | 68.97 | 286,233 | +0.05(+0.08%) |
Dec 16, 2005 | 69.11 | 69.12 | 68.85 | 68.92 | 1,134,021 | -0.01(-0.01%) |
Dec 15, 2005 | 68.99 | 69.02 | 68.73 | 68.93 | 437,281 | -0.12(-0.18%) |
Dec 14, 2005 | 68.89 | 69.06 | 68.82 | 69.05 | 294,237 | +0.24(+0.35%) |
Dec 13, 2005 | 68.55 | 68.81 | 68.51 | 68.81 | 221,478 | +0.26(+0.38%) |
Dec 12, 2005 | 68.75 | 68.78 | 68.51 | 68.55 | 178,113 | -0.14(-0.21%) |
Dec 09, 2005 | 68.82 | 68.84 | 68.53 | 68.69 | 255,820 | -0.23(-0.34%) |
Dec 08, 2005 | 68.72 | 68.93 | 68.65 | 68.93 | 199,505 | +0.35(+0.51%) |
Dec 07, 2005 | 68.72 | 68.76 | 68.49 | 68.58 | 292,199 | -0.14(-0.21%) |
Dec 06, 2005 | 68.62 | 68.72 | 68.49 | 68.72 | 270,663 | +0.17(+0.25%) |
Dec 05, 2005 | 68.58 | 68.62 | 68.28 | 68.55 | 449,068 | +0.04(+0.06%) |
Dec 02, 2005 | 68.61 | 68.64 | 68.44 | 68.51 | 220,750 | -0.01(-0.02%) |
Dec 01, 2005 | 68.65 | 68.80 | 68.39 | 68.52 | 757,711 | -0.35(-0.51%) |
Nov 30, 2005 | 69.02 | 69.08 | 68.78 | 68.87 | 230,209 | -0.17(-0.25%) |
Nov 29, 2005 | 69.27 | 69.29 | 68.93 | 69.04 | 282,886 | -0.09(-0.13%) |
Nov 28, 2005 | 69.06 | 69.30 | 69.06 | 69.13 | 307,624 | -0.08(-0.11%) |
Nov 25, 2005 | 69.17 | 69.21 | 69.08 | 69.21 | 45,401 | +0.05(+0.08%) |
Nov 23, 2005 | 69.23 | 69.25 | 68.97 | 69.15 | 335,273 | -0.04(-0.06%) |
Nov 22, 2005 | 69.06 | 69.23 | 68.93 | 69.19 | 294,964 | +0.16(+0.24%) |
Nov 21, 2005 | 69.02 | 69.07 | 68.89 | 69.03 | 282,304 | +0.23(+0.34%) |
Nov 18, 2005 | 68.95 | 68.99 | 68.70 | 68.80 | 185,244 | -0.05(-0.08%) |
Nov 17, 2005 | 68.88 | 69.04 | 68.73 | 68.85 | 399,592 | +0.05(+0.07%) |
Nov 16, 2005 | 68.78 | 68.93 | 68.65 | 68.80 | 218,276 | +0.16(+0.23%) |
Nov 15, 2005 | 68.62 | 68.74 | 68.51 | 68.64 | 304,277 | +0.07(+0.10%) |
Nov 14, 2005 | 68.71 | 68.72 | 68.43 | 68.58 | 772,118 | -0.27(-0.40%) |
Nov 11, 2005 | 68.60 | 68.86 | 68.60 | 68.85 | 113,212 | +0.14(+0.20%) |
Nov 10, 2005 | 68.54 | 68.73 | 68.40 | 68.71 | 258,585 | +0.21(+0.30%) |
Nov 09, 2005 | 68.64 | 68.64 | 68.42 | 68.51 | 192,956 | -0.21(-0.30%) |
Nov 08, 2005 | 68.64 | 68.73 | 68.49 | 68.71 | 249,272 | +0.23(+0.33%) |
Nov 07, 2005 | 68.51 | 68.54 | 68.27 | 68.49 | 186,699 | +0.08(+0.11%) |
Nov 04, 2005 | 68.44 | 68.52 | 68.31 | 68.41 | 176,367 | +0.01(+0.02%) |
Nov 03, 2005 | 68.58 | 68.61 | 68.27 | 68.40 | 230,063 | -0.18(-0.26%) |
Nov 02, 2005 | 68.64 | 68.70 | 68.49 | 68.58 | 152,502 | -0.06(-0.09%) |
Nov 01, 2005 | 68.78 | 68.80 | 68.56 | 68.64 | 631,547 | -0.23(-0.33%) |
Oct 31, 2005 | 68.79 | 69.02 | 68.76 | 68.86 | 132,857 | -0.02(-0.03%) |
Oct 28, 2005 | 69.06 | 69.06 | 68.75 | 68.89 | 124,708 | -0.10(-0.14%) |
Oct 27, 2005 | 68.99 | 69.03 | 68.75 | 68.98 | 106,373 | +0.16(+0.23%) |
Oct 26, 2005 | 68.98 | 69.00 | 68.74 | 68.82 | 196,303 | -0.21(-0.30%) |
Oct 25, 2005 | 69.21 | 69.38 | 68.96 | 69.03 | 700,814 | -0.32(-0.46%) |
Oct 24, 2005 | 69.46 | 69.48 | 69.22 | 69.35 | 199,214 | -0.10(-0.15%) |
Oct 21, 2005 | 69.37 | 69.54 | 69.22 | 69.45 | 415,890 | +0.16(+0.24%) |
Oct 20, 2005 | 69.14 | 69.29 | 69.10 | 69.28 | 211,000 | +0.03(+0.04%) |
Oct 19, 2005 | 69.23 | 69.38 | 69.23 | 69.26 | 200,960 | +0.01(+0.02%) |
Oct 18, 2005 | 69.24 | 69.26 | 69.08 | 69.24 | 164,726 | +0.11(+0.16%) |
Oct 17, 2005 | 69.24 | 69.27 | 69.09 | 69.13 | 137,659 | -0.03(-0.04%) |
Oct 14, 2005 | 69.13 | 69.28 | 68.95 | 69.16 | 150,611 | +0.04(+0.06%) |
Oct 13, 2005 | 69.17 | 69.21 | 68.93 | 69.12 | 157,159 | -0.14(-0.21%) |
Oct 12, 2005 | 69.28 | 69.40 | 69.21 | 69.26 | 219,586 | -0.02(-0.03%) |
Oct 11, 2005 | 69.50 | 69.54 | 69.28 | 69.28 | 187,136 | -0.21(-0.30%) |
Oct 10, 2005 | 69.47 | 69.57 | 69.41 | 69.50 | 131,111 | +0.06(+0.08%) |
Oct 07, 2005 | 69.37 | 69.57 | 69.30 | 69.44 | 118,015 | -0.03(-0.05%) |
Oct 06, 2005 | 69.56 | 69.56 | 69.37 | 69.48 | 188,445 | -0.05(-0.07%) |
Oct 05, 2005 | 69.44 | 69.70 | 69.37 | 69.52 | 809,516 | +0.11(+0.16%) |
Oct 04, 2005 | 69.43 | 69.46 | 69.29 | 69.41 | 194,266 | +0.10(+0.14%) |
Oct 03, 2005 | 69.41 | 69.49 | 69.17 | 69.32 | 125,436 | -0.42(-0.60%) |
Sep 30, 2005 | 69.88 | 69.93 | 69.64 | 69.74 | 185,244 | -0.11(-0.16%) |
Sep 29, 2005 | 69.90 | 69.95 | 69.80 | 69.85 | 199,505 | -0.13(-0.19%) |
Sep 28, 2005 | 69.85 | 70.00 | 69.72 | 69.98 | 340,220 | +0.23(+0.33%) |
Sep 27, 2005 | 69.87 | 69.95 | 69.61 | 69.74 | 433,497 | -0.12(-0.18%) |
Sep 26, 2005 | 69.85 | 69.93 | 69.78 | 69.87 | 183,498 | -0.14(-0.20%) |
Sep 23, 2005 | 70.01 | 70.12 | 69.96 | 70.01 | 123,981 | -0.12(-0.18%) |
Sep 22, 2005 | 70.16 | 70.23 | 70.04 | 70.13 | 576,250 | +0.09(+0.13%) |
Sep 21, 2005 | 70.16 | 70.18 | 69.94 | 70.04 | 339,493 | +0.08(+0.12%) |
Sep 20, 2005 | 69.98 | 70.03 | 69.70 | 69.96 | 319,702 | +0.05(+0.08%) |
Sep 19, 2005 | 69.87 | 70.01 | 69.80 | 69.90 | 139,697 | -0.03(-0.05%) |
Sep 16, 2005 | 70.05 | 70.06 | 69.84 | 69.94 | 125,727 | -0.12(-0.17%) |
Sep 15, 2005 | 70.13 | 70.24 | 69.92 | 70.05 | 241,268 | -0.17(-0.24%) |
Sep 14, 2005 | 70.29 | 70.32 | 70.03 | 70.22 | 249,563 | -0.08(-0.11%) |
Sep 13, 2005 | 70.16 | 70.35 | 70.16 | 70.30 | 154,103 | +0.17(+0.24%) |
Sep 12, 2005 | 70.09 | 70.22 | 70.01 | 70.13 | 154,685 | -0.10(-0.14%) |
Sep 09, 2005 | 70.18 | 70.36 | 70.10 | 70.22 | 341,385 | -0.02(-0.03%) |
Sep 08, 2005 | 70.30 | 70.31 | 70.15 | 70.25 | 190,482 | -0.01(-0.01%) |
Sep 07, 2005 | 70.29 | 70.32 | 70.16 | 70.25 | 140,133 | -0.09(-0.13%) |
Sep 06, 2005 | 70.47 | 70.52 | 70.22 | 70.34 | 175,494 | -0.16(-0.23%) |
Sep 02, 2005 | 70.42 | 70.61 | 70.36 | 70.51 | 385,331 | -0.03(-0.05%) |
Sep 01, 2005 | 70.47 | 70.65 | 70.36 | 70.54 | 152,648 | -0.10(-0.15%) |
Aug 31, 2005 | 70.57 | 70.72 | 70.39 | 70.64 | 148,719 | +0.20(+0.28%) |
Aug 30, 2005 | 70.33 | 70.49 | 70.30 | 70.44 | 185,098 | +0.19(+0.26%) |
Aug 29, 2005 | 70.23 | 70.31 | 70.14 | 70.26 | 127,473 | +0.05(+0.08%) |
Aug 26, 2005 | 70.25 | 70.27 | 70.09 | 70.20 | 150,611 | -0.05(-0.08%) |
Aug 25, 2005 | 70.26 | 70.29 | 70.09 | 70.26 | 265,133 | +0.00(+0.00%) |
Aug 24, 2005 | 70.18 | 70.28 | 70.14 | 70.26 | 143,917 | +0.09(+0.13%) |
Aug 23, 2005 | 70.12 | 70.27 | 70.09 | 70.17 | 161,379 | +0.05(+0.07%) |
Aug 22, 2005 | 70.06 | 70.17 | 69.99 | 70.12 | 136,495 | +0.06(+0.09%) |
Aug 19, 2005 | 70.02 | 70.13 | 69.96 | 70.06 | 107,392 | -0.07(-0.10%) |
Aug 18, 2005 | 70.03 | 70.13 | 69.97 | 70.13 | 124,563 | +0.19(+0.28%) |
Aug 17, 2005 | 70.02 | 70.07 | 69.75 | 69.94 | 173,311 | -0.14(-0.21%) |
Aug 16, 2005 | 69.98 | 70.12 | 69.98 | 70.08 | 406,868 | +0.16(+0.24%) |
Aug 15, 2005 | 69.99 | 69.99 | 69.87 | 69.92 | 211,437 | -0.06(-0.09%) |
Aug 12, 2005 | 69.81 | 70.01 | 69.78 | 69.98 | 135,913 | +0.20(+0.29%) |
Aug 11, 2005 | 69.62 | 69.80 | 69.58 | 69.78 | 184,516 | +0.19(+0.27%) |
Aug 10, 2005 | 69.69 | 69.70 | 69.51 | 69.59 | 186,845 | +0.01(+0.01%) |
Aug 09, 2005 | 69.53 | 69.59 | 69.41 | 69.59 | 150,320 | +0.12(+0.18%) |
Aug 08, 2005 | 69.53 | 69.59 | 69.39 | 69.46 | 125,727 | -0.01(-0.02%) |
Aug 05, 2005 | 69.57 | 69.61 | 69.48 | 69.48 | 125,290 | -0.34(-0.49%) |
Aug 04, 2005 | 69.87 | 69.89 | 69.72 | 69.82 | 285,506 | -0.07(-0.10%) |
Aug 03, 2005 | 69.78 | 69.89 | 69.65 | 69.89 | 244,033 | +0.23(+0.33%) |
Aug 02, 2005 | 69.76 | 69.81 | 69.54 | 69.66 | 131,257 | -0.15(-0.22%) |
Aug 01, 2005 | 69.81 | 69.85 | 69.67 | 69.81 | 320,575 | -0.27(-0.38%) |
Jul 29, 2005 | 70.19 | 70.19 | 69.96 | 70.08 | 154,248 | -0.22(-0.31%) |
Jul 28, 2005 | 70.08 | 70.31 | 70.08 | 70.30 | 586,437 | +0.21(+0.29%) |
Jul 27, 2005 | 70.03 | 70.15 | 70.03 | 70.09 | 114,959 | -0.04(-0.06%) |
Jul 26, 2005 | 70.01 | 70.14 | 70.01 | 70.14 | 164,435 | +0.08(+0.11%) |
Jul 25, 2005 | 70.06 | 70.21 | 69.94 | 70.06 | 141,734 | +0.00(+0.00%) |
Jul 22, 2005 | 70.06 | 70.18 | 69.92 | 70.06 | 182,042 | +0.10(+0.15%) |
Jul 21, 2005 | 70.20 | 70.20 | 69.95 | 69.96 | 196,449 | -0.36(-0.52%) |
Jul 20, 2005 | 70.10 | 70.36 | 70.04 | 70.32 | 231,664 | +0.12(+0.17%) |
Jul 19, 2005 | 70.17 | 70.29 | 70.16 | 70.20 | 185,244 | +0.03(+0.05%) |
Jul 18, 2005 | 70.26 | 70.29 | 70.12 | 70.17 | 108,119 | -0.12(-0.18%) |
Jul 15, 2005 | 70.22 | 70.29 | 70.18 | 70.29 | 162,398 | +0.03(+0.05%) |
Jul 14, 2005 | 70.34 | 70.36 | 70.14 | 70.26 | 203,288 | +0.00(+0.00%) |
Jul 13, 2005 | 70.30 | 70.30 | 70.14 | 70.26 | 365,395 | -0.10(-0.14%) |
Jul 12, 2005 | 70.42 | 70.42 | 70.29 | 70.36 | 186,117 | -0.03(-0.05%) |
Jul 11, 2005 | 70.22 | 70.42 | 70.20 | 70.39 | 206,344 | +0.01(+0.01%) |
Jul 08, 2005 | 70.50 | 70.58 | 70.36 | 70.38 | 336,291 | -0.12(-0.17%) |
Jul 07, 2005 | 70.57 | 70.66 | 70.44 | 70.50 | 241,705 | +0.09(+0.13%) |
Jul 06, 2005 | 70.43 | 70.48 | 70.33 | 70.41 | 332,799 | +0.11(+0.16%) |
Jul 05, 2005 | 70.33 | 70.44 | 70.22 | 70.30 | 206,053 | -0.26(-0.37%) |
Jul 01, 2005 | 70.74 | 70.75 | 70.44 | 70.56 | 179,132 | -0.48(-0.68%) |
Jun 30, 2005 | 70.91 | 71.04 | 70.77 | 71.04 | 178,987 | +0.23(+0.32%) |
Jun 29, 2005 | 71.02 | 71.02 | 70.71 | 70.82 | 242,723 | -0.03(-0.05%) |
Jun 28, 2005 | 70.95 | 71.02 | 70.84 | 70.85 | 136,495 | -0.21(-0.29%) |
Jun 27, 2005 | 71.05 | 71.10 | 70.97 | 71.06 | 289,144 | +0.05(+0.08%) |
Jun 24, 2005 | 71.02 | 71.03 | 70.86 | 71.00 | 248,835 | +0.11(+0.16%) |
Jun 23, 2005 | 70.88 | 70.94 | 70.79 | 70.89 | 165,017 | -0.07(-0.10%) |
Jun 22, 2005 | 70.82 | 70.97 | 70.58 | 70.96 | 104,190 | +0.30(+0.43%) |
Jun 21, 2005 | 70.55 | 70.66 | 70.38 | 70.66 | 109,283 | +0.29(+0.41%) |
Jun 20, 2005 | 70.44 | 70.51 | 70.31 | 70.37 | 105,209 | -0.16(-0.22%) |
Jun 17, 2005 | 70.44 | 70.55 | 70.37 | 70.53 | 110,739 | +0.00(+0.00%) |
Jun 16, 2005 | 70.44 | 70.55 | 70.33 | 70.53 | 130,238 | +0.21(+0.30%) |
Jun 15, 2005 | 70.35 | 70.39 | 70.23 | 70.31 | 153,957 | -0.04(-0.06%) |
Jun 14, 2005 | 70.42 | 70.43 | 70.28 | 70.36 | 188,882 | -0.09(-0.13%) |
Jun 13, 2005 | 70.49 | 70.50 | 70.31 | 70.44 | 127,910 | -0.06(-0.09%) |
Jun 10, 2005 | 70.69 | 70.69 | 70.45 | 70.51 | 113,067 | -0.27(-0.39%) |
Jun 09, 2005 | 70.74 | 70.80 | 70.48 | 70.78 | 156,286 | -0.01(-0.01%) |
Jun 08, 2005 | 70.91 | 70.93 | 70.75 | 70.79 | 159,924 | -0.13(-0.19%) |
Jun 07, 2005 | 70.92 | 70.94 | 70.81 | 70.92 | 224,679 | +0.19(+0.26%) |
Jun 06, 2005 | 70.74 | 70.80 | 70.64 | 70.73 | 151,629 | +0.01(+0.02%) |
Jun 03, 2005 | 71.08 | 71.10 | 70.68 | 70.72 | 102,881 | -0.18(-0.25%) |
Jun 02, 2005 | 70.92 | 70.93 | 70.80 | 70.90 | 392,607 | -0.05(-0.07%) |
Jun 01, 2005 | 70.57 | 70.95 | 70.50 | 70.95 | 388,387 | +0.28(+0.40%) |
May 31, 2005 | 70.64 | 70.71 | 70.51 | 70.66 | 95,168 | +0.19(+0.27%) |
May 27, 2005 | 70.50 | 70.60 | 70.38 | 70.47 | 204,307 | -0.05(-0.07%) |
May 26, 2005 | 70.47 | 70.55 | 70.35 | 70.52 | 101,134 | -0.01(-0.01%) |
May 25, 2005 | 70.67 | 70.67 | 70.44 | 70.53 | 149,155 | -0.01(-0.02%) |
May 24, 2005 | 70.53 | 70.58 | 70.38 | 70.54 | 118,597 | +0.12(+0.18%) |
May 23, 2005 | 70.24 | 70.43 | 70.23 | 70.42 | 151,775 | +0.23(+0.33%) |
May 20, 2005 | 70.31 | 70.31 | 70.10 | 70.18 | 165,308 | -0.08(-0.12%) |
May 19, 2005 | 70.31 | 70.35 | 70.12 | 70.27 | 93,422 | -0.17(-0.24%) |
May 18, 2005 | 70.37 | 70.47 | 70.26 | 70.44 | 481,373 | +0.19(+0.26%) |
May 17, 2005 | 70.27 | 70.33 | 70.18 | 70.25 | 144,644 | +0.08(+0.12%) |
May 16, 2005 | 70.27 | 70.31 | 70.15 | 70.17 | 120,488 | -0.10(-0.15%) |
May 13, 2005 | 70.27 | 70.33 | 70.18 | 70.27 | 76,978 | +0.07(+0.10%) |
May 12, 2005 | 69.98 | 70.21 | 69.85 | 70.20 | 121,798 | +0.16(+0.24%) |
May 11, 2005 | 70.12 | 70.19 | 69.92 | 70.04 | 110,448 | +0.12(+0.17%) |
May 10, 2005 | 70.01 | 70.06 | 69.80 | 69.92 | 194,557 | +0.08(+0.11%) |
May 09, 2005 | 69.84 | 69.86 | 69.76 | 69.85 | 102,299 | -0.05(-0.08%) |
May 06, 2005 | 69.98 | 69.99 | 69.77 | 69.90 | 101,862 | -0.26(-0.37%) |
May 05, 2005 | 70.16 | 70.30 | 70.03 | 70.16 | 125,727 | +0.05(+0.07%) |
May 04, 2005 | 70.04 | 70.16 | 69.85 | 70.12 | 92,985 | +0.08(+0.11%) |
May 03, 2005 | 70.14 | 70.14 | 69.86 | 70.04 | 1,030,412 | -0.05(-0.07%) |
May 02, 2005 | 70.16 | 70.16 | 69.99 | 70.09 | 79,743 | -0.23(-0.32%) |
Apr 29, 2005 | 70.31 | 70.40 | 70.13 | 70.31 | 219,732 | -0.12(-0.17%) |
Apr 28, 2005 | 70.23 | 70.43 | 70.16 | 70.43 | 110,448 | +0.18(+0.25%) |
Apr 27, 2005 | 70.27 | 70.34 | 70.05 | 70.25 | 102,590 | +0.29(+0.41%) |
Apr 26, 2005 | 70.18 | 70.18 | 69.96 | 69.96 | 100,116 | -0.17(-0.24%) |
Apr 25, 2005 | 70.09 | 70.16 | 70.00 | 70.14 | 92,258 | -0.03(-0.04%) |
Apr 22, 2005 | 70.13 | 70.18 | 69.93 | 70.16 | 64,173 | +0.14(+0.21%) |
Apr 21, 2005 | 69.90 | 70.17 | 69.90 | 70.02 | 159,342 | -0.17(-0.24%) |
Apr 20, 2005 | 70.05 | 70.20 | 69.90 | 70.19 | 167,200 | +0.05(+0.07%) |
Apr 19, 2005 | 70.01 | 70.23 | 69.90 | 70.14 | 146,391 | +0.09(+0.13%) |
Apr 18, 2005 | 70.16 | 70.16 | 69.91 | 70.05 | 223,224 | -0.08(-0.12%) |
Apr 15, 2005 | 70.05 | 70.14 | 69.83 | 70.14 | 213,765 | +0.25(+0.35%) |
Apr 14, 2005 | 69.86 | 69.92 | 69.71 | 69.89 | 270,081 | +0.06(+0.09%) |
Apr 13, 2005 | 69.87 | 69.90 | 69.67 | 69.83 | 108,556 | +0.10(+0.14%) |
Apr 12, 2005 | 69.47 | 69.83 | 69.41 | 69.73 | 219,149 | +0.19(+0.28%) |
Apr 11, 2005 | 69.44 | 69.56 | 69.31 | 69.54 | 119,615 | +0.13(+0.19%) |
Apr 08, 2005 | 69.40 | 69.46 | 69.24 | 69.41 | 190,046 | +0.00(+0.00%) |
Apr 07, 2005 | 69.62 | 69.70 | 69.41 | 69.41 | 343,276 | -0.08(-0.12%) |
Apr 06, 2005 | 69.50 | 69.54 | 69.33 | 69.49 | 406,868 | +0.18(+0.26%) |
Apr 05, 2005 | 69.45 | 69.45 | 69.24 | 69.31 | 67,665 | -0.14(-0.20%) |
Apr 04, 2005 | 69.47 | 69.57 | 69.27 | 69.45 | 563,590 | -0.08(-0.12%) |
Apr 01, 2005 | 69.57 | 69.58 | 69.21 | 69.53 | 148,719 | +0.17(+0.25%) |
Mar 31, 2005 | 69.57 | 69.59 | 69.27 | 69.36 | 186,408 | +0.03(+0.05%) |
Mar 30, 2005 | 69.41 | 69.48 | 69.13 | 69.32 | 77,852 | +0.21(+0.30%) |
Mar 29, 2005 | 69.26 | 69.32 | 69.07 | 69.12 | 393,771 | -0.04(-0.06%) |
Mar 28, 2005 | 69.21 | 69.21 | 69.00 | 69.16 | 120,925 | -0.14(-0.20%) |
Mar 24, 2005 | 69.17 | 69.40 | 69.10 | 69.30 | 147,700 | +0.04(+0.06%) |
Mar 23, 2005 | 69.14 | 69.26 | 68.89 | 69.26 | 231,082 | +0.09(+0.13%) |
Mar 22, 2005 | 69.68 | 69.70 | 69.05 | 69.17 | 264,115 | -0.38(-0.54%) |
Mar 21, 2005 | 69.63 | 69.63 | 69.47 | 69.54 | 155,267 | +0.00(+0.00%) |
Mar 18, 2005 | 69.54 | 69.61 | 69.37 | 69.54 | 117,578 | -0.05(-0.07%) |
Mar 17, 2005 | 69.74 | 69.79 | 69.48 | 69.59 | 278,957 | -0.01(-0.02%) |
Mar 16, 2005 | 69.56 | 69.74 | 69.43 | 69.61 | 137,659 | +0.05(+0.07%) |
Mar 15, 2005 | 69.68 | 69.69 | 69.44 | 69.56 | 157,159 | +0.01(+0.02%) |
Mar 14, 2005 | 69.51 | 69.58 | 69.36 | 69.54 | 189,027 | -0.03(-0.04%) |
Mar 11, 2005 | 69.68 | 69.68 | 69.40 | 69.57 | 127,473 | +0.05(+0.08%) |
Mar 10, 2005 | 69.72 | 69.72 | 69.45 | 69.52 | 251,746 | -0.08(-0.12%) |
Mar 09, 2005 | 69.86 | 69.88 | 69.54 | 69.60 | 160,942 | -0.43(-0.61%) |
Mar 08, 2005 | 70.02 | 70.06 | 69.92 | 70.03 | 140,424 | -0.15(-0.22%) |
Mar 07, 2005 | 70.19 | 70.28 | 70.03 | 70.18 | 295,401 | +0.02(+0.03%) |
Mar 04, 2005 | 70.12 | 70.24 | 70.02 | 70.16 | 852,007 | +0.20(+0.28%) |
Mar 03, 2005 | 70.05 | 70.06 | 69.79 | 69.96 | 175,640 | +0.05(+0.08%) |
Mar 02, 2005 | 69.83 | 70.02 | 69.83 | 69.90 | 248,835 | -0.09(-0.13%) |
Mar 01, 2005 | 69.88 | 70.05 | 69.88 | 69.99 | 181,897 | -0.25(-0.35%) |
Feb 28, 2005 | 70.42 | 70.44 | 70.14 | 70.24 | 523,573 | -0.19(-0.26%) |
Feb 25, 2005 | 70.40 | 70.42 | 70.25 | 70.42 | 97,205 | +0.06(+0.09%) |
Feb 24, 2005 | 70.49 | 70.49 | 70.31 | 70.36 | 121,652 | -0.07(-0.10%) |
Feb 23, 2005 | 70.50 | 70.51 | 70.33 | 70.43 | 186,699 | +0.03(+0.05%) |
Feb 22, 2005 | 70.46 | 70.47 | 70.30 | 70.40 | 150,611 | -0.20(-0.28%) |
Feb 18, 2005 | 70.44 | 70.61 | 70.42 | 70.60 | 136,786 | +0.02(+0.03%) |
Feb 17, 2005 | 70.55 | 70.66 | 70.44 | 70.58 | 131,548 | -0.03(-0.05%) |
Feb 16, 2005 | 70.84 | 70.84 | 70.51 | 70.61 | 109,138 | -0.08(-0.12%) |
Feb 15, 2005 | 70.58 | 70.84 | 70.58 | 70.69 | 203,288 | -0.14(-0.19%) |
Feb 14, 2005 | 70.73 | 70.87 | 70.68 | 70.83 | 144,353 | +0.01(+0.02%) |
Feb 11, 2005 | 70.86 | 70.86 | 70.64 | 70.82 | 107,246 | +0.10(+0.14%) |
Feb 10, 2005 | 71.01 | 71.01 | 70.72 | 70.72 | 195,721 | -0.36(-0.51%) |
Feb 09, 2005 | 70.95 | 71.13 | 70.85 | 71.08 | 131,839 | +0.19(+0.27%) |
Feb 08, 2005 | 70.87 | 70.95 | 70.73 | 70.89 | 167,200 | +0.04(+0.06%) |
Feb 07, 2005 | 70.86 | 70.94 | 70.65 | 70.85 | 100,261 | +0.01(+0.02%) |
Feb 04, 2005 | 70.86 | 70.93 | 70.58 | 70.84 | 76,833 | +0.27(+0.39%) |
Feb 03, 2005 | 70.50 | 70.56 | 70.40 | 70.56 | 76,542 | -0.07(-0.10%) |
Feb 02, 2005 | 70.59 | 70.64 | 70.51 | 70.63 | 295,546 | +0.05(+0.08%) |
Feb 01, 2005 | 70.44 | 70.63 | 70.44 | 70.58 | 143,189 | -0.14(-0.19%) |
Jan 31, 2005 | 70.80 | 70.80 | 70.61 | 70.71 | 165,599 | -0.09(-0.13%) |
Jan 28, 2005 | 70.71 | 70.80 | 70.62 | 70.80 | 115,541 | +0.24(+0.34%) |
Jan 27, 2005 | 70.57 | 70.58 | 70.47 | 70.56 | 122,089 | -0.10(-0.14%) |
Jan 26, 2005 | 70.74 | 70.74 | 70.61 | 70.66 | 138,387 | -0.03(-0.05%) |
Jan 25, 2005 | 70.74 | 70.76 | 70.62 | 70.69 | 115,832 | -0.12(-0.17%) |
Jan 24, 2005 | 70.81 | 70.84 | 70.71 | 70.82 | 123,981 | +0.01(+0.02%) |
Jan 21, 2005 | 70.71 | 70.82 | 70.69 | 70.80 | 123,981 | +0.03(+0.05%) |
Jan 20, 2005 | 70.64 | 70.79 | 70.51 | 70.77 | 143,189 | +0.10(+0.14%) |
Jan 19, 2005 | 70.62 | 70.68 | 70.50 | 70.67 | 128,492 | +0.10(+0.15%) |
Jan 18, 2005 | 70.47 | 70.58 | 70.28 | 70.57 | 126,018 | +0.19(+0.26%) |
Jan 14, 2005 | 70.55 | 70.58 | 70.35 | 70.38 | 180,733 | -0.25(-0.36%) |
Jan 13, 2005 | 70.53 | 70.67 | 70.46 | 70.64 | 90,803 | +0.17(+0.24%) |
Jan 12, 2005 | 70.39 | 70.50 | 70.27 | 70.47 | 173,311 | +0.10(+0.15%) |
Jan 11, 2005 | 70.38 | 70.44 | 70.25 | 70.36 | 114,377 | +0.10(+0.14%) |
Jan 10, 2005 | 70.31 | 70.31 | 70.16 | 70.27 | 101,134 | -0.03(-0.05%) |
Jan 07, 2005 | 70.36 | 70.40 | 70.17 | 70.30 | 199,359 | -0.02(-0.03%) |
Jan 06, 2005 | 70.29 | 70.35 | 70.22 | 70.32 | 109,720 | +0.05(+0.07%) |
Jan 05, 2005 | 70.23 | 70.33 | 70.14 | 70.27 | 101,717 | -0.03(-0.04%) |
Jan 04, 2005 | 70.41 | 70.44 | 70.14 | 70.30 | 277,211 | -0.07(-0.10%) |