Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 70.43 | 70.49 | 70.29 | 70.45 | 95,464 | +0.19(+0.27%) |
May 27, 2005 | 70.28 | 70.38 | 70.16 | 70.25 | 204,941 | -0.05(-0.07%) |
May 26, 2005 | 70.25 | 70.33 | 70.13 | 70.30 | 101,448 | -0.01(-0.01%) |
May 25, 2005 | 70.45 | 70.45 | 70.22 | 70.31 | 149,619 | -0.01(-0.02%) |
May 24, 2005 | 70.31 | 70.36 | 70.16 | 70.32 | 118,965 | +0.12(+0.18%) |
May 23, 2005 | 70.02 | 70.21 | 70.01 | 70.20 | 152,246 | +0.23(+0.33%) |
May 20, 2005 | 70.09 | 70.09 | 69.88 | 69.97 | 165,821 | -0.08(-0.12%) |
May 19, 2005 | 70.10 | 70.13 | 69.90 | 70.05 | 93,712 | -0.17(-0.24%) |
May 18, 2005 | 70.15 | 70.25 | 70.04 | 70.22 | 482,867 | +0.18(+0.26%) |
May 17, 2005 | 70.06 | 70.11 | 69.96 | 70.04 | 145,093 | +0.08(+0.12%) |
May 16, 2005 | 70.06 | 70.09 | 69.93 | 69.95 | 120,862 | -0.10(-0.15%) |
May 13, 2005 | 70.06 | 70.11 | 69.96 | 70.06 | 77,218 | +0.07(+0.10%) |
May 12, 2005 | 69.77 | 69.99 | 69.64 | 69.99 | 122,176 | +0.16(+0.24%) |
May 11, 2005 | 69.90 | 69.97 | 69.70 | 69.82 | 110,791 | +0.12(+0.17%) |
May 10, 2005 | 69.79 | 69.84 | 69.58 | 69.71 | 195,161 | +0.08(+0.11%) |
May 09, 2005 | 69.62 | 69.64 | 69.54 | 69.63 | 102,616 | -0.05(-0.08%) |
May 06, 2005 | 69.76 | 69.77 | 69.56 | 69.69 | 102,178 | -0.26(-0.37%) |
May 05, 2005 | 69.95 | 70.08 | 69.81 | 69.95 | 126,117 | +0.05(+0.07%) |
May 04, 2005 | 69.82 | 69.94 | 69.64 | 69.90 | 93,274 | +0.08(+0.11%) |
May 03, 2005 | 69.93 | 69.93 | 69.64 | 69.82 | 1,033,611 | -0.05(-0.07%) |
May 02, 2005 | 69.94 | 69.95 | 69.77 | 69.87 | 79,991 | -0.23(-0.32%) |
Apr 29, 2005 | 70.09 | 70.19 | 69.91 | 70.10 | 220,414 | -0.12(-0.17%) |
Apr 28, 2005 | 70.01 | 70.21 | 69.94 | 70.21 | 110,791 | +0.18(+0.25%) |
Apr 27, 2005 | 70.05 | 70.12 | 69.84 | 70.04 | 102,908 | +0.29(+0.41%) |
Apr 26, 2005 | 69.96 | 69.96 | 69.75 | 69.75 | 100,427 | -0.17(-0.24%) |
Apr 25, 2005 | 69.88 | 69.94 | 69.78 | 69.92 | 92,544 | -0.03(-0.04%) |
Apr 22, 2005 | 69.91 | 69.96 | 69.71 | 69.95 | 64,372 | +0.14(+0.21%) |
Apr 21, 2005 | 69.68 | 69.95 | 69.68 | 69.80 | 159,836 | -0.17(-0.24%) |
Apr 20, 2005 | 69.84 | 69.98 | 69.68 | 69.97 | 167,719 | +0.05(+0.07%) |
Apr 19, 2005 | 69.79 | 70.01 | 69.68 | 69.93 | 146,845 | +0.09(+0.13%) |
Apr 18, 2005 | 69.94 | 69.95 | 69.69 | 69.84 | 223,917 | -0.08(-0.12%) |
Apr 15, 2005 | 69.83 | 69.92 | 69.61 | 69.92 | 214,429 | +0.25(+0.35%) |
Apr 14, 2005 | 69.64 | 69.71 | 69.49 | 69.67 | 270,919 | +0.06(+0.09%) |
Apr 13, 2005 | 69.66 | 69.68 | 69.45 | 69.61 | 108,893 | +0.10(+0.14%) |
Apr 12, 2005 | 69.25 | 69.61 | 69.19 | 69.51 | 219,830 | +0.19(+0.28%) |
Apr 11, 2005 | 69.23 | 69.34 | 69.10 | 69.32 | 119,987 | +0.13(+0.19%) |
Apr 08, 2005 | 69.19 | 69.24 | 69.02 | 69.19 | 190,636 | +0.00(+0.00%) |
Apr 07, 2005 | 69.40 | 69.48 | 69.19 | 69.19 | 344,342 | -0.08(-0.12%) |
Apr 06, 2005 | 69.29 | 69.32 | 69.12 | 69.27 | 408,131 | +0.18(+0.26%) |
Apr 05, 2005 | 69.23 | 69.23 | 69.02 | 69.10 | 67,875 | -0.14(-0.20%) |
Apr 04, 2005 | 69.25 | 69.36 | 69.06 | 69.23 | 565,340 | -0.08(-0.12%) |
Apr 01, 2005 | 69.36 | 69.36 | 69.00 | 69.32 | 149,181 | +0.17(+0.25%) |
Mar 31, 2005 | 69.35 | 69.38 | 69.06 | 69.14 | 186,987 | +0.03(+0.05%) |
Mar 30, 2005 | 69.19 | 69.26 | 68.92 | 69.11 | 78,093 | +0.21(+0.30%) |
Mar 29, 2005 | 69.05 | 69.10 | 68.86 | 68.90 | 394,994 | -0.04(-0.06%) |
Mar 28, 2005 | 69.00 | 69.00 | 68.79 | 68.95 | 121,300 | -0.14(-0.20%) |
Mar 24, 2005 | 68.95 | 69.19 | 68.88 | 69.08 | 148,159 | +0.04(+0.06%) |
Mar 23, 2005 | 68.93 | 69.04 | 68.68 | 69.04 | 231,799 | +0.09(+0.13%) |
Mar 22, 2005 | 69.47 | 69.48 | 68.84 | 68.95 | 264,935 | -0.38(-0.54%) |
Mar 21, 2005 | 69.42 | 69.42 | 69.25 | 69.33 | 155,749 | +0.00(+0.00%) |
Mar 18, 2005 | 69.33 | 69.40 | 69.16 | 69.33 | 117,943 | -0.05(-0.07%) |
Mar 17, 2005 | 69.53 | 69.58 | 69.27 | 69.38 | 279,824 | -0.01(-0.02%) |
Mar 16, 2005 | 69.34 | 69.53 | 69.22 | 69.39 | 138,087 | +0.05(+0.07%) |
Mar 15, 2005 | 69.47 | 69.47 | 69.23 | 69.34 | 157,647 | +0.01(+0.02%) |
Mar 14, 2005 | 69.30 | 69.36 | 69.14 | 69.33 | 189,614 | -0.03(-0.04%) |
Mar 11, 2005 | 69.46 | 69.46 | 69.19 | 69.36 | 127,869 | +0.05(+0.08%) |
Mar 10, 2005 | 69.50 | 69.50 | 69.23 | 69.30 | 252,527 | -0.08(-0.12%) |
Mar 09, 2005 | 69.64 | 69.67 | 69.32 | 69.38 | 161,442 | -0.42(-0.61%) |
Mar 08, 2005 | 69.80 | 69.84 | 69.71 | 69.81 | 140,860 | -0.15(-0.22%) |
Mar 07, 2005 | 69.97 | 70.06 | 69.82 | 69.96 | 296,318 | +0.02(+0.03%) |
Mar 04, 2005 | 69.90 | 70.02 | 69.80 | 69.94 | 854,653 | +0.20(+0.28%) |
Mar 03, 2005 | 69.84 | 69.84 | 69.57 | 69.74 | 176,185 | +0.05(+0.08%) |
Mar 02, 2005 | 69.61 | 69.80 | 69.61 | 69.69 | 249,608 | -0.09(-0.13%) |
Mar 01, 2005 | 69.67 | 69.83 | 69.67 | 69.77 | 182,462 | -0.25(-0.35%) |
Feb 28, 2005 | 70.21 | 70.22 | 69.92 | 70.02 | 525,199 | -0.19(-0.26%) |
Feb 25, 2005 | 70.19 | 70.21 | 70.03 | 70.21 | 97,507 | +0.06(+0.09%) |
Feb 24, 2005 | 70.27 | 70.27 | 70.09 | 70.14 | 122,030 | -0.07(-0.10%) |
Feb 23, 2005 | 70.28 | 70.29 | 70.12 | 70.21 | 187,279 | +0.03(+0.05%) |
Feb 22, 2005 | 70.24 | 70.25 | 70.08 | 70.18 | 151,078 | -0.20(-0.28%) |
Feb 18, 2005 | 70.23 | 70.39 | 70.20 | 70.38 | 137,211 | +0.02(+0.03%) |
Feb 17, 2005 | 70.33 | 70.44 | 70.22 | 70.36 | 131,956 | -0.03(-0.05%) |
Feb 16, 2005 | 70.62 | 70.62 | 70.29 | 70.39 | 109,477 | -0.08(-0.12%) |
Feb 15, 2005 | 70.36 | 70.62 | 70.36 | 70.47 | 203,919 | -0.14(-0.19%) |
Feb 14, 2005 | 70.51 | 70.65 | 70.46 | 70.61 | 144,802 | +0.01(+0.02%) |
Feb 11, 2005 | 70.64 | 70.64 | 70.43 | 70.60 | 107,579 | +0.10(+0.14%) |
Feb 10, 2005 | 70.79 | 70.79 | 70.50 | 70.50 | 196,329 | -0.36(-0.51%) |
Feb 09, 2005 | 70.73 | 70.91 | 70.63 | 70.86 | 132,248 | +0.19(+0.27%) |
Feb 08, 2005 | 70.65 | 70.73 | 70.51 | 70.67 | 167,719 | +0.04(+0.06%) |
Feb 07, 2005 | 70.64 | 70.72 | 70.43 | 70.63 | 100,573 | +0.01(+0.02%) |
Feb 04, 2005 | 70.64 | 70.71 | 70.36 | 70.62 | 77,072 | +0.27(+0.39%) |
Feb 03, 2005 | 70.28 | 70.34 | 70.18 | 70.34 | 76,780 | -0.07(-0.10%) |
Feb 02, 2005 | 70.37 | 70.43 | 70.29 | 70.41 | 296,464 | +0.05(+0.08%) |
Feb 01, 2005 | 70.22 | 70.41 | 70.22 | 70.36 | 143,634 | -0.14(-0.19%) |
Jan 31, 2005 | 70.58 | 70.58 | 70.39 | 70.49 | 166,113 | -0.09(-0.13%) |
Jan 28, 2005 | 70.49 | 70.58 | 70.40 | 70.58 | 115,899 | +0.24(+0.34%) |
Jan 27, 2005 | 70.35 | 70.36 | 70.25 | 70.34 | 122,468 | -0.10(-0.14%) |
Jan 26, 2005 | 70.52 | 70.52 | 70.39 | 70.44 | 138,817 | -0.03(-0.05%) |
Jan 25, 2005 | 70.52 | 70.54 | 70.41 | 70.47 | 116,191 | -0.12(-0.17%) |
Jan 24, 2005 | 70.59 | 70.62 | 70.49 | 70.60 | 124,366 | +0.01(+0.02%) |
Jan 21, 2005 | 70.49 | 70.60 | 70.47 | 70.58 | 124,366 | +0.03(+0.05%) |
Jan 20, 2005 | 70.42 | 70.57 | 70.29 | 70.55 | 143,634 | +0.10(+0.14%) |
Jan 19, 2005 | 70.41 | 70.46 | 70.28 | 70.45 | 128,891 | +0.10(+0.15%) |
Jan 18, 2005 | 70.25 | 70.36 | 70.06 | 70.35 | 126,409 | +0.19(+0.26%) |
Jan 14, 2005 | 70.34 | 70.36 | 70.13 | 70.17 | 181,294 | -0.25(-0.36%) |
Jan 13, 2005 | 70.32 | 70.45 | 70.24 | 70.42 | 91,085 | +0.17(+0.24%) |
Jan 12, 2005 | 70.17 | 70.28 | 70.05 | 70.25 | 173,849 | +0.10(+0.15%) |
Jan 11, 2005 | 70.17 | 70.23 | 70.03 | 70.14 | 114,732 | +0.10(+0.14%) |
Jan 10, 2005 | 70.10 | 70.10 | 69.95 | 70.05 | 101,448 | -0.03(-0.05%) |
Jan 07, 2005 | 70.14 | 70.18 | 69.95 | 70.08 | 199,978 | -0.02(-0.03%) |
Jan 06, 2005 | 70.08 | 70.13 | 70.00 | 70.10 | 110,061 | +0.05(+0.07%) |
Jan 05, 2005 | 70.01 | 70.12 | 69.92 | 70.06 | 102,032 | -0.03(-0.04%) |
Jan 04, 2005 | 70.19 | 70.22 | 69.93 | 70.08 | 278,072 | -0.07(-0.10%) |
Jan 03, 2005 | 70.11 | 70.25 | 69.96 | 70.15 | 700,071 | +0.00(+0.00%) |
Dec 31, 2004 | 70.12 | 70.28 | 70.05 | 70.15 | 197,497 | -0.12(-0.17%) |
Dec 30, 2004 | 70.12 | 70.28 | 70.05 | 70.27 | 193,701 | +0.14(+0.21%) |
Dec 29, 2004 | 70.21 | 70.22 | 70.06 | 70.12 | 183,484 | -0.01(-0.02%) |
Dec 28, 2004 | 70.11 | 70.15 | 69.88 | 70.14 | 179,250 | -0.03(-0.05%) |
Dec 27, 2004 | 70.15 | 70.22 | 70.08 | 70.17 | 211,948 | -0.27(-0.38%) |
Dec 23, 2004 | 70.37 | 70.46 | 70.27 | 70.44 | 281,283 | +0.03(+0.05%) |
Dec 22, 2004 | 70.22 | 70.42 | 70.22 | 70.41 | 137,649 | +0.15(+0.21%) |
Dec 21, 2004 | 70.29 | 70.43 | 70.22 | 70.25 | 121,300 | +0.00(+0.00%) |
Dec 20, 2004 | 70.35 | 70.37 | 70.19 | 70.25 | 84,370 | +0.07(+0.10%) |
Dec 17, 2004 | 70.19 | 70.32 | 70.17 | 70.19 | 70,211 | -0.17(-0.24%) |
Dec 16, 2004 | 70.56 | 70.56 | 70.29 | 70.36 | 179,688 | -0.27(-0.39%) |
Dec 15, 2004 | 70.61 | 70.64 | 70.47 | 70.63 | 83,786 | +0.16(+0.22%) |
Dec 14, 2004 | 70.16 | 70.49 | 70.16 | 70.47 | 78,677 | +0.07(+0.10%) |
Dec 13, 2004 | 70.35 | 70.48 | 70.23 | 70.41 | 149,473 | +0.10(+0.15%) |
Dec 10, 2004 | 70.39 | 70.45 | 70.29 | 70.30 | 204,065 | -0.09(-0.13%) |
Dec 09, 2004 | 70.42 | 70.53 | 70.31 | 70.39 | 176,039 | -0.10(-0.14%) |
Dec 08, 2004 | 70.19 | 70.49 | 70.18 | 70.49 | 230,924 | +0.24(+0.34%) |
Dec 07, 2004 | 70.14 | 70.25 | 70.03 | 70.25 | 111,666 | +0.10(+0.14%) |
Dec 06, 2004 | 70.05 | 70.21 | 69.97 | 70.15 | 213,845 | +0.08(+0.11%) |
Dec 03, 2004 | 70.03 | 70.08 | 69.86 | 70.08 | 124,220 | +0.40(+0.58%) |
Dec 02, 2004 | 69.65 | 69.70 | 69.53 | 69.67 | 75,174 | +0.13(+0.19%) |
Dec 01, 2004 | 69.84 | 69.84 | 69.54 | 69.54 | 71,525 | -0.47(-0.68%) |
Nov 30, 2004 | 69.96 | 70.04 | 69.86 | 70.01 | 157,647 | +0.03(+0.05%) |
Nov 29, 2004 | 70.04 | 70.07 | 69.96 | 69.98 | 150,640 | -0.19(-0.28%) |
Nov 26, 2004 | 70.13 | 70.21 | 70.02 | 70.17 | 57,512 | -0.20(-0.29%) |
Nov 24, 2004 | 70.31 | 70.39 | 70.13 | 70.38 | 137,649 | +0.07(+0.10%) |
Nov 23, 2004 | 70.28 | 70.36 | 70.18 | 70.31 | 92,836 | -0.04(-0.06%) |
Nov 22, 2004 | 70.26 | 70.38 | 70.08 | 70.35 | 92,106 | +0.11(+0.16%) |
Nov 19, 2004 | 70.27 | 70.36 | 70.12 | 70.24 | 63,496 | -0.14(-0.20%) |
Nov 18, 2004 | 70.38 | 70.49 | 70.20 | 70.38 | 73,422 | +0.03(+0.04%) |
Nov 17, 2004 | 70.06 | 70.43 | 70.06 | 70.36 | 94,296 | +0.18(+0.25%) |
Nov 16, 2004 | 70.18 | 70.19 | 70.01 | 70.18 | 73,130 | -0.07(-0.10%) |
Nov 15, 2004 | 70.14 | 70.25 | 70.08 | 70.25 | 570,011 | +0.03(+0.05%) |
Nov 12, 2004 | 70.14 | 70.25 | 70.06 | 70.21 | 47,002 | +0.08(+0.12%) |
Nov 11, 2004 | 70.04 | 70.15 | 69.89 | 70.13 | 62,767 | +0.07(+0.10%) |
Nov 10, 2004 | 70.10 | 70.14 | 69.96 | 70.06 | 31,821 | -0.08(-0.12%) |
Nov 09, 2004 | 70.14 | 70.15 | 69.99 | 70.14 | 79,845 | +0.16(+0.24%) |
Nov 08, 2004 | 70.12 | 70.17 | 69.98 | 69.98 | 76,342 | -0.25(-0.36%) |
Nov 05, 2004 | 70.18 | 70.23 | 69.98 | 70.23 | 218,370 | -0.18(-0.25%) |
Nov 04, 2004 | 70.56 | 70.59 | 70.33 | 70.41 | 59,409 | -0.06(-0.09%) |
Nov 03, 2004 | 70.32 | 70.49 | 70.16 | 70.47 | 59,409 | +0.15(+0.21%) |
Nov 02, 2004 | 70.47 | 70.47 | 70.28 | 70.32 | 142,028 | -0.06(-0.09%) |
Nov 01, 2004 | 70.49 | 70.52 | 70.27 | 70.38 | 42,185 | -0.34(-0.48%) |
Oct 29, 2004 | 70.67 | 70.73 | 70.55 | 70.73 | 89,917 | +0.19(+0.26%) |
Oct 28, 2004 | 70.49 | 70.64 | 70.33 | 70.54 | 110,937 | +0.08(+0.12%) |
Oct 27, 2004 | 70.82 | 70.83 | 70.35 | 70.46 | 42,477 | -0.16(-0.22%) |
Oct 26, 2004 | 70.73 | 70.81 | 70.58 | 70.62 | 87,873 | -0.21(-0.29%) |
Oct 25, 2004 | 70.86 | 70.86 | 70.64 | 70.82 | 49,337 | +0.08(+0.12%) |
Oct 22, 2004 | 70.67 | 70.75 | 70.59 | 70.74 | 37,660 | +0.17(+0.24%) |
Oct 21, 2004 | 70.70 | 70.77 | 70.57 | 70.57 | 33,719 | -0.18(-0.25%) |
Oct 20, 2004 | 70.50 | 70.75 | 70.50 | 70.75 | 198,226 | +0.25(+0.35%) |
Oct 19, 2004 | 70.32 | 70.59 | 70.32 | 70.50 | 47,002 | +0.03(+0.05%) |
Oct 18, 2004 | 70.56 | 70.56 | 70.36 | 70.47 | 57,949 | -0.06(-0.09%) |
Oct 15, 2004 | 70.56 | 70.56 | 70.35 | 70.53 | 31,237 | -0.13(-0.18%) |
Oct 14, 2004 | 70.49 | 70.66 | 70.49 | 70.66 | 27,588 | +0.34(+0.48%) |
Oct 13, 2004 | 70.16 | 70.51 | 70.16 | 70.32 | 47,732 | +0.10(+0.15%) |
Oct 12, 2004 | 70.40 | 70.45 | 70.22 | 70.22 | 49,775 | -0.07(-0.10%) |
Oct 11, 2004 | 70.12 | 70.43 | 70.12 | 70.29 | 37,660 | +0.07(+0.10%) |
Oct 08, 2004 | 70.27 | 70.29 | 70.06 | 70.22 | 42,623 | +0.34(+0.49%) |
Oct 07, 2004 | 69.86 | 69.91 | 69.77 | 69.88 | 58,095 | +0.00(+0.00%) |
Oct 06, 2004 | 69.99 | 70.01 | 69.79 | 69.88 | 186,841 | -0.13(-0.19%) |
Oct 05, 2004 | 69.88 | 70.09 | 69.88 | 70.01 | 203,773 | -0.01(-0.01%) |
Oct 04, 2004 | 69.71 | 70.01 | 69.71 | 70.01 | 34,156 | +0.02(+0.03%) |
Oct 01, 2004 | 70.06 | 70.06 | 69.88 | 69.99 | 66,416 | -0.34(-0.49%) |
Sep 30, 2004 | 70.28 | 70.35 | 70.09 | 70.34 | 88,603 | +0.10(+0.15%) |
Sep 29, 2004 | 70.30 | 70.49 | 70.22 | 70.23 | 328,577 | -0.40(-0.57%) |
Sep 28, 2004 | 70.66 | 70.69 | 70.51 | 70.64 | 69,481 | +0.12(+0.17%) |
Sep 27, 2004 | 70.47 | 70.66 | 70.46 | 70.52 | 57,074 | -0.02(-0.03%) |
Sep 24, 2004 | 70.45 | 70.56 | 70.36 | 70.54 | 38,536 | +0.02(+0.03%) |
Sep 23, 2004 | 70.71 | 70.73 | 70.43 | 70.52 | 41,309 | -0.21(-0.30%) |
Sep 22, 2004 | 70.59 | 70.73 | 70.43 | 70.73 | 41,747 | +0.23(+0.33%) |
Sep 21, 2004 | 70.52 | 70.54 | 70.29 | 70.50 | 60,431 | -0.02(-0.03%) |
Sep 20, 2004 | 70.49 | 70.52 | 70.29 | 70.52 | 138,087 | +0.30(+0.43%) |
Sep 17, 2004 | 70.49 | 70.49 | 70.22 | 70.22 | 87,289 | -0.29(-0.42%) |
Sep 16, 2004 | 70.32 | 70.55 | 70.20 | 70.51 | 163,048 | +0.21(+0.30%) |
Sep 15, 2004 | 70.32 | 70.32 | 70.22 | 70.30 | 181,586 | -0.04(-0.06%) |
Sep 14, 2004 | 70.27 | 70.36 | 70.25 | 70.34 | 125,971 | +0.08(+0.11%) |
Sep 13, 2004 | 70.20 | 70.30 | 70.13 | 70.27 | 183,921 | +0.07(+0.10%) |
Sep 10, 2004 | 70.25 | 70.29 | 70.11 | 70.20 | 98,091 | +0.15(+0.22%) |
Sep 09, 2004 | 70.17 | 70.23 | 69.96 | 70.05 | 72,109 | -0.07(-0.10%) |
Sep 08, 2004 | 69.77 | 70.14 | 69.71 | 70.12 | 128,015 | +0.21(+0.30%) |
Sep 07, 2004 | 69.80 | 69.90 | 69.68 | 69.90 | 52,695 | -0.01(-0.01%) |
Sep 03, 2004 | 69.87 | 69.91 | 69.58 | 69.91 | 142,612 | -0.03(-0.05%) |
Sep 02, 2004 | 70.17 | 70.17 | 69.93 | 69.95 | 40,725 | -0.28(-0.40%) |
Sep 01, 2004 | 70.09 | 70.24 | 69.99 | 70.23 | 405,504 | +0.03(+0.05%) |
Aug 31, 2004 | 70.33 | 70.49 | 70.16 | 70.19 | 563,735 | +0.00(+0.00%) |
Aug 30, 2004 | 70.18 | 70.22 | 70.07 | 70.19 | 72,984 | +0.07(+0.10%) |
Aug 27, 2004 | 70.14 | 70.17 | 70.09 | 70.12 | 73,860 | +0.05(+0.07%) |
Aug 26, 2004 | 70.01 | 70.11 | 69.91 | 70.08 | 68,313 | +0.13(+0.19%) |
Aug 25, 2004 | 69.94 | 70.07 | 69.87 | 69.95 | 102,032 | +0.01(+0.01%) |
Aug 24, 2004 | 69.71 | 69.95 | 69.70 | 69.94 | 57,512 | +0.01(+0.01%) |
Aug 23, 2004 | 69.94 | 69.99 | 69.75 | 69.93 | 59,263 | +0.02(+0.03%) |
Aug 20, 2004 | 70.14 | 70.14 | 69.91 | 69.91 | 84,516 | -0.21(-0.29%) |
Aug 19, 2004 | 69.96 | 70.12 | 69.88 | 70.12 | 47,732 | +0.23(+0.33%) |
Aug 18, 2004 | 70.14 | 70.15 | 69.88 | 69.88 | 69,189 | -0.23(-0.32%) |
Aug 17, 2004 | 69.94 | 70.11 | 69.88 | 70.11 | 395,578 | +0.21(+0.29%) |
Aug 16, 2004 | 69.90 | 69.90 | 69.77 | 69.90 | 23,939 | -0.08(-0.12%) |
Aug 13, 2004 | 69.98 | 69.99 | 69.88 | 69.99 | 27,004 | +0.14(+0.20%) |
Aug 12, 2004 | 69.54 | 69.85 | 69.54 | 69.85 | 25,690 | +0.14(+0.21%) |
Aug 11, 2004 | 69.66 | 69.80 | 69.56 | 69.71 | 32,259 | +0.05(+0.07%) |
Aug 10, 2004 | 69.87 | 69.88 | 69.62 | 69.66 | 41,455 | -0.18(-0.26%) |
Aug 09, 2004 | 69.87 | 69.90 | 69.74 | 69.84 | 33,864 | +0.05(+0.07%) |
Aug 06, 2004 | 69.78 | 69.97 | 69.78 | 69.80 | 65,394 | +0.45(+0.64%) |
Aug 05, 2004 | 69.30 | 69.38 | 69.26 | 69.35 | 410,904 | +0.05(+0.07%) |
Aug 04, 2004 | 69.05 | 69.33 | 69.05 | 69.30 | 311,207 | +0.15(+0.22%) |
Aug 03, 2004 | 69.11 | 69.24 | 69.06 | 69.15 | 112,980 | +0.10(+0.14%) |
Aug 02, 2004 | 69.25 | 69.25 | 69.03 | 69.06 | 41,163 | -0.24(-0.35%) |
Jul 30, 2004 | 68.99 | 69.31 | 68.99 | 69.30 | 45,688 | +0.51(+0.74%) |
Jul 29, 2004 | 68.91 | 68.99 | 68.77 | 68.79 | 70,357 | -0.16(-0.23%) |
Jul 28, 2004 | 68.84 | 68.95 | 68.69 | 68.95 | 44,958 | +0.10(+0.15%) |
Jul 27, 2004 | 69.12 | 69.12 | 68.71 | 68.84 | 29,923 | -0.16(-0.23%) |
Jul 26, 2004 | 69.19 | 69.20 | 68.99 | 69.00 | 118,235 | -0.32(-0.46%) |
Jul 23, 2004 | 69.29 | 69.32 | 69.09 | 69.32 | 60,139 | +0.16(+0.23%) |
Jul 22, 2004 | 69.19 | 69.19 | 69.06 | 69.17 | 51,089 | +0.15(+0.22%) |
Jul 21, 2004 | 69.02 | 69.19 | 68.92 | 69.01 | 48,024 | -0.16(-0.24%) |
Jul 20, 2004 | 69.36 | 69.43 | 69.06 | 69.18 | 90,939 | -0.18(-0.27%) |
Jul 19, 2004 | 69.53 | 69.53 | 69.35 | 69.36 | 18,976 | -0.10(-0.15%) |
Jul 16, 2004 | 69.20 | 69.47 | 69.20 | 69.47 | 85,830 | +0.46(+0.67%) |
Jul 15, 2004 | 68.99 | 69.12 | 68.99 | 69.01 | 35,908 | -0.13(-0.19%) |
Jul 14, 2004 | 69.19 | 69.19 | 69.01 | 69.14 | 56,928 | +0.04(+0.06%) |
Jul 13, 2004 | 69.12 | 69.12 | 68.98 | 69.10 | 77,072 | -0.07(-0.11%) |
Jul 12, 2004 | 69.06 | 69.17 | 69.06 | 69.17 | 76,780 | +0.20(+0.30%) |
Jul 09, 2004 | 69.17 | 69.21 | 68.97 | 68.97 | 621,247 | -0.21(-0.30%) |
Jul 08, 2004 | 69.15 | 69.21 | 69.05 | 69.17 | 108,309 | +0.08(+0.11%) |
Jul 07, 2004 | 69.10 | 69.16 | 69.02 | 69.10 | 43,353 | -0.04(-0.06%) |
Jul 06, 2004 | 69.19 | 69.23 | 69.01 | 69.14 | 40,725 | -0.05(-0.07%) |
Jul 02, 2004 | 69.19 | 69.25 | 69.02 | 69.19 | 237,200 | +0.44(+0.64%) |
Jul 01, 2004 | 68.71 | 68.78 | 68.52 | 68.75 | 462,578 | -0.13(-0.19%) |
Jun 30, 2004 | 68.60 | 68.88 | 68.57 | 68.88 | 34,010 | +0.54(+0.79%) |
Jun 29, 2004 | 68.10 | 68.58 | 68.10 | 68.34 | 329,453 | -0.12(-0.18%) |
Jun 28, 2004 | 68.51 | 68.54 | 68.37 | 68.46 | 113,126 | -0.23(-0.33%) |
Jun 25, 2004 | 68.67 | 68.75 | 68.57 | 68.69 | 48,461 | -0.02(-0.03%) |
Jun 24, 2004 | 68.71 | 68.78 | 68.60 | 68.71 | 61,453 | +0.26(+0.38%) |
Jun 23, 2004 | 68.43 | 68.51 | 68.36 | 68.45 | 35,908 | -0.05(-0.08%) |
Jun 22, 2004 | 68.47 | 68.50 | 68.34 | 68.50 | 58,241 | -0.03(-0.04%) |
Jun 21, 2004 | 68.50 | 68.53 | 68.36 | 68.53 | 45,980 | +0.09(+0.13%) |
Jun 18, 2004 | 68.38 | 68.53 | 68.27 | 68.44 | 69,627 | +0.10(+0.15%) |
Jun 17, 2004 | 68.26 | 68.42 | 68.07 | 68.34 | 83,348 | +0.08(+0.11%) |
Jun 16, 2004 | 68.40 | 68.40 | 68.16 | 68.26 | 81,159 | -0.14(-0.20%) |
Jun 15, 2004 | 68.16 | 68.43 | 68.11 | 68.40 | 84,954 | +0.58(+0.85%) |
Jun 14, 2004 | 67.82 | 67.99 | 67.72 | 67.82 | 107,287 | -0.19(-0.28%) |
Jun 10, 2004 | 68.06 | 68.14 | 67.89 | 68.01 | 72,255 | -0.07(-0.10%) |
Jun 09, 2004 | 67.93 | 68.09 | 67.92 | 68.08 | 131,664 | +0.02(+0.03%) |
Jun 08, 2004 | 68.16 | 68.20 | 68.03 | 68.06 | 385,944 | -0.16(-0.24%) |
Jun 07, 2004 | 68.16 | 68.23 | 67.95 | 68.23 | 57,366 | +0.07(+0.10%) |
Jun 04, 2004 | 68.23 | 68.23 | 68.08 | 68.16 | 43,936 | -0.14(-0.21%) |
Jun 03, 2004 | 68.16 | 68.30 | 68.16 | 68.30 | 134,146 | -0.03(-0.04%) |
Jun 02, 2004 | 68.30 | 68.35 | 68.16 | 68.33 | 286,246 | +0.03(+0.04%) |