Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 68.79 | 68.88 | 68.74 | 68.88 | 337,316 | +0.18(+0.26%) |
Aug 30, 2005 | 68.64 | 68.73 | 68.61 | 68.70 | 536,291 | +0.10(+0.15%) |
Aug 29, 2005 | 68.59 | 68.64 | 68.58 | 68.60 | 215,693 | +0.02(+0.02%) |
Aug 26, 2005 | 68.64 | 68.64 | 68.57 | 68.59 | 320,362 | -0.05(-0.07%) |
Aug 25, 2005 | 68.65 | 68.65 | 68.62 | 68.64 | 219,226 | -0.01(-0.01%) |
Aug 24, 2005 | 68.67 | 68.67 | 68.59 | 68.64 | 171,778 | +0.01(+0.01%) |
Aug 23, 2005 | 68.61 | 68.64 | 68.59 | 68.64 | 226,643 | +0.07(+0.10%) |
Aug 22, 2005 | 68.54 | 68.60 | 68.53 | 68.57 | 1,147,699 | +0.01(+0.01%) |
Aug 19, 2005 | 68.57 | 68.58 | 68.53 | 68.56 | 256,666 | -0.03(-0.04%) |
Aug 18, 2005 | 68.54 | 68.59 | 68.52 | 68.59 | 135,397 | +0.06(+0.09%) |
Aug 17, 2005 | 68.52 | 68.54 | 68.48 | 68.53 | 210,042 | +0.02(+0.02%) |
Aug 16, 2005 | 68.51 | 68.54 | 68.49 | 68.51 | 297,638 | +0.03(+0.05%) |
Aug 15, 2005 | 68.51 | 68.51 | 68.44 | 68.47 | 174,839 | -0.03(-0.05%) |
Aug 12, 2005 | 68.45 | 68.51 | 68.44 | 68.51 | 264,790 | +0.08(+0.12%) |
Aug 11, 2005 | 68.38 | 68.46 | 68.36 | 68.42 | 209,336 | +0.05(+0.07%) |
Aug 10, 2005 | 68.43 | 68.43 | 68.35 | 68.37 | 306,469 | +0.00(+0.00%) |
Aug 09, 2005 | 68.30 | 68.37 | 68.28 | 68.37 | 197,915 | +0.08(+0.11%) |
Aug 08, 2005 | 68.36 | 68.36 | 68.30 | 68.30 | 184,375 | -0.07(-0.10%) |
Aug 05, 2005 | 68.40 | 68.40 | 68.33 | 68.36 | 340,730 | -0.06(-0.09%) |
Aug 04, 2005 | 68.42 | 68.47 | 68.42 | 68.42 | 271,619 | +0.00(+0.00%) |
Aug 03, 2005 | 68.41 | 68.45 | 68.39 | 68.42 | 298,463 | +0.03(+0.04%) |
Aug 02, 2005 | 68.39 | 68.44 | 68.37 | 68.40 | 603,637 | +0.01(+0.01%) |
Aug 01, 2005 | 68.44 | 68.44 | 68.38 | 68.39 | 321,774 | -0.20(-0.28%) |
Jul 29, 2005 | 68.63 | 68.63 | 68.57 | 68.59 | 1,323,715 | -0.04(-0.06%) |
Jul 28, 2005 | 68.60 | 68.64 | 68.60 | 68.63 | 422,793 | +0.01(+0.01%) |
Jul 27, 2005 | 68.59 | 68.64 | 68.59 | 68.62 | 188,379 | +0.00(+0.00%) |
Jul 26, 2005 | 68.64 | 68.65 | 68.60 | 68.62 | 243,950 | -0.02(-0.02%) |
Jul 25, 2005 | 68.63 | 68.67 | 68.62 | 68.64 | 225,583 | -0.03(-0.04%) |
Jul 22, 2005 | 68.59 | 68.68 | 68.59 | 68.66 | 644,020 | +0.07(+0.10%) |
Jul 21, 2005 | 68.63 | 68.66 | 68.58 | 68.59 | 379,819 | -0.07(-0.10%) |
Jul 20, 2005 | 68.65 | 68.70 | 68.59 | 68.66 | 230,999 | -0.01(-0.01%) |
Jul 19, 2005 | 68.63 | 68.68 | 68.61 | 68.67 | 254,429 | +0.03(+0.04%) |
Jul 18, 2005 | 68.65 | 68.66 | 68.61 | 68.64 | 364,160 | -0.02(-0.02%) |
Jul 15, 2005 | 68.64 | 68.69 | 68.63 | 68.66 | 352,268 | +0.01(+0.01%) |
Jul 14, 2005 | 68.70 | 68.70 | 68.64 | 68.65 | 330,016 | +0.00(+0.00%) |
Jul 13, 2005 | 68.65 | 68.68 | 68.64 | 68.65 | 476,598 | +0.01(+0.01%) |
Jul 12, 2005 | 68.67 | 68.69 | 68.64 | 68.64 | 197,915 | +0.00(+0.00%) |
Jul 11, 2005 | 68.68 | 68.68 | 68.63 | 68.64 | 1,690,584 | -0.05(-0.07%) |
Jul 08, 2005 | 68.76 | 68.76 | 68.68 | 68.70 | 148,701 | -0.08(-0.11%) |
Jul 07, 2005 | 68.79 | 68.81 | 68.75 | 68.77 | 178,253 | +0.06(+0.09%) |
Jul 06, 2005 | 68.65 | 68.71 | 68.65 | 68.71 | 153,646 | +0.04(+0.06%) |
Jul 05, 2005 | 68.66 | 68.70 | 68.64 | 68.67 | 233,825 | +0.02(+0.02%) |
Jul 01, 2005 | 68.81 | 68.81 | 68.64 | 68.65 | 461,528 | -0.35(-0.50%) |
Jun 30, 2005 | 69.01 | 69.02 | 68.92 | 69.00 | 559,132 | +0.04(+0.06%) |
Jun 29, 2005 | 69.01 | 69.01 | 68.92 | 68.96 | 343,203 | +0.02(+0.02%) |
Jun 28, 2005 | 68.97 | 68.99 | 68.94 | 68.94 | 222,640 | -0.08(-0.11%) |
Jun 27, 2005 | 69.01 | 69.03 | 68.98 | 69.02 | 172,249 | +0.03(+0.04%) |
Jun 24, 2005 | 69.04 | 69.04 | 68.98 | 68.99 | 450,932 | +0.03(+0.05%) |
Jun 23, 2005 | 68.96 | 68.98 | 68.91 | 68.96 | 233,472 | -0.03(-0.04%) |
Jun 22, 2005 | 68.93 | 68.98 | 68.87 | 68.98 | 323,187 | +0.15(+0.22%) |
Jun 21, 2005 | 68.84 | 68.87 | 68.81 | 68.83 | 298,698 | +0.01(+0.01%) |
Jun 20, 2005 | 68.81 | 68.83 | 68.80 | 68.82 | 249,131 | -0.02(-0.02%) |
Jun 17, 2005 | 68.82 | 68.85 | 68.80 | 68.84 | 1,045,268 | -0.01(-0.01%) |
Jun 16, 2005 | 68.79 | 68.85 | 68.76 | 68.85 | 446,929 | +0.06(+0.09%) |
Jun 15, 2005 | 68.79 | 68.81 | 68.75 | 68.79 | 158,944 | -0.02(-0.02%) |
Jun 14, 2005 | 68.80 | 68.81 | 68.77 | 68.81 | 311,060 | +0.02(+0.02%) |
Jun 13, 2005 | 68.80 | 68.81 | 68.75 | 68.79 | 180,255 | +0.00(+0.00%) |
Jun 10, 2005 | 68.81 | 68.82 | 68.75 | 68.79 | 369,576 | -0.06(-0.09%) |
Jun 09, 2005 | 68.87 | 68.87 | 68.81 | 68.85 | 398,186 | -0.04(-0.06%) |
Jun 08, 2005 | 68.92 | 68.92 | 68.86 | 68.89 | 175,781 | -0.02(-0.02%) |
Jun 07, 2005 | 68.92 | 68.92 | 68.86 | 68.91 | 223,700 | +0.02(+0.02%) |
Jun 06, 2005 | 68.88 | 68.90 | 68.84 | 68.89 | 1,489,018 | +0.03(+0.05%) |
Jun 03, 2005 | 68.99 | 68.99 | 68.85 | 68.86 | 212,397 | -0.09(-0.12%) |
Jun 02, 2005 | 68.92 | 68.96 | 68.90 | 68.94 | 472,595 | -0.03(-0.04%) |
Jun 01, 2005 | 68.82 | 69.04 | 68.82 | 68.97 | 921,173 | -0.03(-0.04%) |
May 31, 2005 | 68.94 | 69.00 | 68.92 | 68.99 | 193,323 | +0.05(+0.07%) |
May 27, 2005 | 68.90 | 68.94 | 68.89 | 68.94 | 153,175 | +0.03(+0.04%) |
May 26, 2005 | 68.91 | 68.92 | 68.88 | 68.92 | 225,348 | -0.03(-0.04%) |
May 25, 2005 | 68.98 | 68.98 | 68.89 | 68.94 | 268,793 | +0.03(+0.04%) |
May 24, 2005 | 68.89 | 68.92 | 68.87 | 68.92 | 145,640 | +0.04(+0.06%) |
May 23, 2005 | 68.87 | 68.90 | 68.85 | 68.87 | 1,957,846 | +0.04(+0.06%) |
May 20, 2005 | 68.87 | 68.87 | 68.81 | 68.83 | 168,952 | +0.00(+0.00%) |
May 19, 2005 | 68.87 | 68.92 | 68.83 | 68.83 | 236,533 | -0.10(-0.15%) |
May 18, 2005 | 68.93 | 68.98 | 68.90 | 68.93 | 355,683 | +0.07(+0.10%) |
May 17, 2005 | 68.90 | 68.92 | 68.87 | 68.87 | 139,871 | +0.00(+0.00%) |
May 16, 2005 | 68.91 | 68.91 | 68.87 | 68.87 | 152,233 | -0.02(-0.02%) |
May 13, 2005 | 68.86 | 68.89 | 68.82 | 68.88 | 152,940 | +0.08(+0.11%) |
May 12, 2005 | 68.76 | 68.81 | 68.70 | 68.81 | 254,547 | +0.03(+0.05%) |
May 11, 2005 | 68.79 | 68.82 | 68.75 | 68.77 | 109,259 | +0.04(+0.06%) |
May 10, 2005 | 68.69 | 68.76 | 68.68 | 68.73 | 269,852 | +0.05(+0.07%) |
May 09, 2005 | 68.68 | 68.69 | 68.64 | 68.68 | 139,753 | -0.03(-0.05%) |
May 06, 2005 | 68.74 | 68.75 | 68.66 | 68.71 | 251,486 | -0.15(-0.22%) |
May 05, 2005 | 68.86 | 68.91 | 68.80 | 68.87 | 252,663 | +0.07(+0.10%) |
May 04, 2005 | 68.78 | 68.81 | 68.75 | 68.80 | 731,499 | +0.03(+0.04%) |
May 03, 2005 | 68.73 | 68.78 | 68.70 | 68.77 | 356,978 | +0.04(+0.06%) |
May 02, 2005 | 68.71 | 68.75 | 68.69 | 68.73 | 290,339 | -0.15(-0.22%) |
Apr 29, 2005 | 68.92 | 68.95 | 68.87 | 68.88 | 504,384 | -0.07(-0.10%) |
Apr 28, 2005 | 68.95 | 68.98 | 68.92 | 68.95 | 322,245 | +0.06(+0.09%) |
Apr 27, 2005 | 68.91 | 68.92 | 68.85 | 68.89 | 565,019 | +0.05(+0.07%) |
Apr 26, 2005 | 68.87 | 68.87 | 68.79 | 68.84 | 226,525 | -0.02(-0.02%) |
Apr 25, 2005 | 68.86 | 68.86 | 68.82 | 68.86 | 370,988 | +0.02(+0.02%) |
Apr 22, 2005 | 68.90 | 68.90 | 68.82 | 68.84 | 166,362 | +0.02(+0.02%) |
Apr 21, 2005 | 68.89 | 68.92 | 68.81 | 68.82 | 236,533 | -0.12(-0.17%) |
Apr 20, 2005 | 68.88 | 68.97 | 68.86 | 68.94 | 584,681 | -0.03(-0.04%) |
Apr 19, 2005 | 68.87 | 68.98 | 68.87 | 68.97 | 1,723,197 | +0.08(+0.12%) |
Apr 18, 2005 | 68.92 | 68.95 | 68.87 | 68.88 | 854,298 | -0.03(-0.05%) |
Apr 15, 2005 | 68.87 | 68.92 | 68.81 | 68.92 | 344,615 | +0.11(+0.16%) |
Apr 14, 2005 | 68.75 | 68.83 | 68.75 | 68.81 | 193,323 | +0.06(+0.09%) |
Apr 13, 2005 | 68.69 | 68.75 | 68.67 | 68.75 | 309,412 | +0.10(+0.15%) |
Apr 12, 2005 | 68.59 | 68.70 | 68.57 | 68.64 | 165,184 | +0.04(+0.06%) |
Apr 11, 2005 | 68.59 | 68.63 | 68.56 | 68.60 | 244,892 | +0.00(+0.00%) |
Apr 08, 2005 | 68.57 | 68.61 | 68.56 | 68.60 | 161,181 | -0.01(-0.01%) |
Apr 07, 2005 | 68.66 | 68.68 | 68.60 | 68.61 | 346,381 | -0.03(-0.04%) |
Apr 06, 2005 | 68.61 | 68.65 | 68.60 | 68.64 | 206,275 | +0.05(+0.07%) |
Apr 05, 2005 | 68.60 | 68.61 | 68.55 | 68.59 | 158,356 | +0.02(+0.02%) |
Apr 04, 2005 | 68.56 | 68.61 | 68.54 | 68.57 | 640,135 | +0.00(+0.00%) |
Apr 01, 2005 | 68.57 | 68.60 | 68.50 | 68.57 | 917,405 | -0.12(-0.17%) |
Mar 31, 2005 | 68.63 | 68.69 | 68.62 | 68.69 | 222,758 | +0.09(+0.14%) |
Mar 30, 2005 | 68.55 | 68.61 | 68.55 | 68.59 | 198,151 | +0.01(+0.01%) |
Mar 29, 2005 | 68.53 | 68.59 | 68.53 | 68.59 | 310,354 | +0.05(+0.07%) |
Mar 28, 2005 | 68.53 | 68.55 | 68.50 | 68.53 | 1,019,248 | -0.03(-0.05%) |
Mar 24, 2005 | 68.55 | 68.59 | 68.52 | 68.57 | 318,478 | +0.02(+0.02%) |
Mar 23, 2005 | 68.51 | 68.56 | 68.47 | 68.55 | 254,311 | -0.01(-0.01%) |
Mar 22, 2005 | 68.69 | 68.73 | 68.53 | 68.56 | 1,911,929 | -0.12(-0.17%) |
Mar 21, 2005 | 68.64 | 68.68 | 68.62 | 68.68 | 1,910,163 | +0.04(+0.06%) |
Mar 18, 2005 | 68.67 | 68.67 | 68.63 | 68.64 | 130,923 | -0.03(-0.05%) |
Mar 17, 2005 | 68.70 | 68.71 | 68.64 | 68.67 | 264,201 | +0.03(+0.04%) |
Mar 16, 2005 | 68.64 | 68.70 | 68.61 | 68.64 | 442,808 | +0.08(+0.12%) |
Mar 15, 2005 | 68.59 | 68.62 | 68.56 | 68.56 | 304,820 | -0.03(-0.04%) |
Mar 14, 2005 | 68.61 | 68.61 | 68.56 | 68.59 | 253,016 | -0.03(-0.04%) |
Mar 11, 2005 | 68.65 | 68.65 | 68.58 | 68.61 | 893,269 | -0.02(-0.02%) |
Mar 10, 2005 | 68.69 | 68.69 | 68.62 | 68.63 | 278,918 | -0.05(-0.07%) |
Mar 09, 2005 | 68.64 | 68.71 | 68.64 | 68.68 | 443,161 | -0.03(-0.04%) |
Mar 08, 2005 | 68.70 | 68.70 | 68.64 | 68.70 | 285,394 | +0.00(+0.00%) |
Mar 07, 2005 | 68.71 | 68.75 | 68.70 | 68.70 | 505,444 | -0.03(-0.04%) |
Mar 04, 2005 | 68.78 | 68.78 | 68.72 | 68.73 | 515,687 | +0.00(+0.00%) |
Mar 03, 2005 | 68.74 | 68.75 | 68.69 | 68.73 | 1,578,969 | +0.03(+0.04%) |
Mar 02, 2005 | 68.70 | 68.74 | 68.66 | 68.70 | 459,291 | +0.04(+0.06%) |
Mar 01, 2005 | 68.71 | 68.72 | 68.64 | 68.66 | 312,120 | -0.15(-0.22%) |
Feb 28, 2005 | 68.85 | 68.87 | 68.75 | 68.81 | 592,098 | -0.04(-0.06%) |
Feb 25, 2005 | 68.89 | 68.89 | 68.84 | 68.86 | 700,652 | -0.03(-0.05%) |
Feb 24, 2005 | 68.91 | 68.94 | 68.87 | 68.89 | 263,024 | -0.02(-0.02%) |
Feb 23, 2005 | 68.92 | 68.97 | 68.91 | 68.91 | 856,535 | -0.01(-0.01%) |
Feb 22, 2005 | 68.89 | 68.94 | 68.89 | 68.92 | 209,100 | +0.03(+0.04%) |
Feb 18, 2005 | 68.94 | 68.96 | 68.88 | 68.89 | 234,414 | -0.09(-0.14%) |
Feb 17, 2005 | 68.95 | 68.99 | 68.92 | 68.98 | 522,516 | +0.03(+0.05%) |
Feb 16, 2005 | 68.98 | 69.02 | 68.92 | 68.95 | 192,028 | -0.03(-0.05%) |
Feb 15, 2005 | 68.96 | 69.00 | 68.96 | 68.98 | 307,293 | +0.01(+0.01%) |
Feb 14, 2005 | 69.01 | 69.01 | 68.95 | 68.98 | 754,340 | -0.03(-0.05%) |
Feb 11, 2005 | 69.05 | 69.07 | 68.98 | 69.01 | 351,562 | -0.03(-0.05%) |
Feb 10, 2005 | 69.09 | 69.09 | 69.02 | 69.04 | 596,337 | -0.05(-0.07%) |
Feb 09, 2005 | 69.00 | 69.11 | 69.00 | 69.09 | 488,608 | +0.13(+0.18%) |
Feb 08, 2005 | 68.98 | 68.99 | 68.94 | 68.97 | 181,785 | -0.03(-0.04%) |
Feb 07, 2005 | 69.00 | 69.01 | 68.96 | 68.99 | 407,016 | -0.02(-0.02%) |
Feb 04, 2005 | 69.01 | 69.05 | 68.97 | 69.01 | 531,464 | +0.06(+0.09%) |
Feb 03, 2005 | 68.92 | 68.97 | 68.92 | 68.95 | 318,713 | -0.03(-0.05%) |
Feb 02, 2005 | 68.99 | 69.03 | 68.97 | 68.98 | 211,219 | -0.03(-0.04%) |
Feb 01, 2005 | 69.00 | 69.04 | 68.98 | 69.01 | 253,369 | -0.13(-0.18%) |
Jan 31, 2005 | 69.14 | 69.15 | 69.09 | 69.14 | 211,337 | -0.01(-0.01%) |
Jan 28, 2005 | 69.14 | 69.18 | 69.13 | 69.15 | 119,385 | +0.03(+0.05%) |
Jan 27, 2005 | 69.11 | 69.12 | 69.08 | 69.11 | 322,245 | -0.02(-0.02%) |
Jan 26, 2005 | 69.12 | 69.17 | 69.11 | 69.13 | 134,337 | -0.03(-0.04%) |
Jan 25, 2005 | 69.16 | 69.16 | 69.10 | 69.15 | 258,197 | -0.03(-0.04%) |
Jan 24, 2005 | 69.21 | 69.21 | 69.14 | 69.18 | 383,469 | -0.04(-0.06%) |
Jan 21, 2005 | 69.14 | 69.22 | 69.14 | 69.22 | 221,345 | +0.07(+0.10%) |
Jan 20, 2005 | 69.11 | 69.16 | 69.09 | 69.15 | 184,258 | +0.06(+0.09%) |
Jan 19, 2005 | 69.09 | 69.09 | 69.04 | 69.09 | 261,022 | +0.01(+0.01%) |
Jan 18, 2005 | 69.02 | 69.09 | 69.02 | 69.09 | 196,620 | -0.03(-0.04%) |
Jan 14, 2005 | 69.09 | 69.13 | 69.04 | 69.11 | 250,897 | -0.03(-0.05%) |
Jan 13, 2005 | 69.11 | 69.15 | 69.09 | 69.15 | 123,035 | +0.08(+0.12%) |
Jan 12, 2005 | 69.04 | 69.11 | 69.04 | 69.06 | 148,819 | +0.01(+0.01%) |
Jan 11, 2005 | 69.07 | 69.07 | 69.03 | 69.05 | 348,501 | +0.02(+0.02%) |
Jan 10, 2005 | 69.07 | 69.08 | 69.02 | 69.04 | 348,618 | -0.04(-0.06%) |
Jan 07, 2005 | 69.08 | 69.09 | 69.04 | 69.08 | 167,775 | +0.01(+0.01%) |
Jan 06, 2005 | 69.05 | 69.11 | 69.05 | 69.07 | 375,345 | +0.03(+0.05%) |
Jan 05, 2005 | 69.02 | 69.07 | 69.00 | 69.04 | 322,010 | +0.02(+0.02%) |
Jan 04, 2005 | 69.15 | 69.15 | 69.02 | 69.02 | 500,735 | -0.15(-0.22%) |
Jan 03, 2005 | 69.11 | 69.18 | 69.11 | 69.17 | 435,861 | -0.02(-0.02%) |
Dec 31, 2004 | 69.18 | 69.20 | 69.15 | 69.19 | 200,859 | -0.08(-0.11%) |
Dec 30, 2004 | 69.24 | 69.30 | 69.21 | 69.26 | 244,892 | +0.03(+0.04%) |
Dec 29, 2004 | 69.27 | 69.27 | 69.21 | 69.24 | 252,663 | -0.01(-0.01%) |
Dec 28, 2004 | 69.25 | 69.27 | 69.21 | 69.25 | 286,689 | +0.03(+0.04%) |
Dec 27, 2004 | 69.26 | 69.28 | 69.20 | 69.22 | 168,246 | -0.04(-0.06%) |
Dec 23, 2004 | 69.33 | 69.33 | 69.26 | 69.26 | 491,669 | -0.02(-0.02%) |
Dec 22, 2004 | 69.28 | 69.30 | 69.25 | 69.28 | 835,814 | +0.00(+0.00%) |
Dec 21, 2004 | 69.26 | 69.29 | 69.24 | 69.28 | 333,548 | +0.01(+0.01%) |
Dec 20, 2004 | 69.30 | 69.32 | 69.23 | 69.27 | 306,233 | +0.00(+0.00%) |
Dec 17, 2004 | 69.27 | 69.31 | 69.24 | 69.27 | 109,142 | -0.03(-0.04%) |
Dec 16, 2004 | 69.33 | 69.37 | 69.25 | 69.30 | 383,940 | -0.08(-0.11%) |
Dec 15, 2004 | 69.35 | 69.38 | 69.32 | 69.38 | 383,469 | +0.07(+0.10%) |
Dec 14, 2004 | 69.30 | 69.34 | 69.25 | 69.31 | 353,681 | +0.02(+0.02%) |
Dec 13, 2004 | 69.31 | 69.34 | 69.26 | 69.29 | 279,507 | -0.05(-0.07%) |
Dec 10, 2004 | 69.35 | 69.36 | 69.31 | 69.34 | 289,515 | +0.01(+0.01%) |
Dec 09, 2004 | 69.34 | 69.39 | 69.30 | 69.33 | 310,354 | -0.01(-0.01%) |
Dec 08, 2004 | 69.26 | 69.37 | 69.26 | 69.34 | 166,362 | +0.03(+0.04%) |
Dec 07, 2004 | 69.30 | 69.32 | 69.23 | 69.32 | 608,111 | +0.00(+0.00%) |
Dec 06, 2004 | 69.29 | 69.33 | 69.26 | 69.32 | 232,177 | +0.01(+0.01%) |
Dec 03, 2004 | 69.30 | 69.34 | 69.28 | 69.31 | 492,493 | +0.15(+0.22%) |
Dec 02, 2004 | 69.14 | 69.17 | 69.09 | 69.15 | 268,204 | -0.03(-0.04%) |
Dec 01, 2004 | 69.24 | 69.24 | 69.15 | 69.18 | 221,698 | -0.08(-0.11%) |
Nov 30, 2004 | 69.23 | 69.31 | 69.23 | 69.26 | 468,592 | +0.02(+0.02%) |
Nov 29, 2004 | 69.22 | 69.24 | 69.20 | 69.24 | 169,658 | +0.01(+0.01%) |
Nov 26, 2004 | 69.23 | 69.26 | 69.22 | 69.23 | 163,301 | -0.07(-0.10%) |
Nov 24, 2004 | 69.30 | 69.32 | 69.26 | 69.30 | 216,871 | -0.01(-0.01%) |
Nov 23, 2004 | 69.31 | 69.36 | 69.26 | 69.31 | 309,059 | -0.01(-0.01%) |
Nov 22, 2004 | 69.32 | 69.33 | 69.28 | 69.32 | 549,478 | +0.02(+0.02%) |
Nov 19, 2004 | 69.38 | 69.39 | 69.27 | 69.30 | 246,541 | -0.11(-0.16%) |
Nov 18, 2004 | 69.39 | 69.41 | 69.35 | 69.41 | 338,729 | -0.01(-0.01%) |
Nov 17, 2004 | 69.36 | 69.42 | 69.33 | 69.42 | 144,109 | +0.10(+0.15%) |
Nov 16, 2004 | 69.31 | 69.35 | 69.30 | 69.32 | 169,070 | -0.05(-0.07%) |
Nov 15, 2004 | 69.38 | 69.39 | 69.32 | 69.37 | 247,600 | +0.00(+0.00%) |
Nov 12, 2004 | 69.38 | 69.42 | 69.34 | 69.37 | 211,337 | -0.02(-0.02%) |
Nov 11, 2004 | 69.36 | 69.42 | 69.31 | 69.38 | 143,050 | +0.05(+0.07%) |
Nov 10, 2004 | 69.39 | 69.41 | 69.32 | 69.33 | 200,859 | -0.08(-0.12%) |
Nov 09, 2004 | 69.42 | 69.43 | 69.38 | 69.42 | 233,943 | +0.05(+0.07%) |
Nov 08, 2004 | 69.40 | 69.41 | 69.32 | 69.37 | 264,201 | -0.03(-0.05%) |
Nov 05, 2004 | 69.43 | 69.46 | 69.38 | 69.40 | 394,536 | -0.18(-0.26%) |
Nov 04, 2004 | 69.61 | 69.65 | 69.54 | 69.58 | 329,310 | -0.06(-0.09%) |
Nov 03, 2004 | 69.56 | 69.64 | 69.53 | 69.64 | 273,149 | -0.01(-0.01%) |
Nov 02, 2004 | 69.62 | 69.65 | 69.56 | 69.65 | 357,449 | +0.03(+0.05%) |
Nov 01, 2004 | 69.64 | 69.66 | 69.58 | 69.61 | 279,978 | -0.16(-0.23%) |
Oct 29, 2004 | 69.76 | 69.77 | 69.71 | 69.77 | 214,045 | +0.06(+0.09%) |
Oct 28, 2004 | 69.71 | 69.74 | 69.66 | 69.71 | 121,033 | +0.03(+0.04%) |
Oct 27, 2004 | 69.78 | 69.81 | 69.67 | 69.69 | 310,118 | -0.09(-0.13%) |
Oct 26, 2004 | 69.81 | 69.81 | 69.76 | 69.78 | 142,814 | -0.01(-0.01%) |
Oct 25, 2004 | 69.82 | 69.82 | 69.77 | 69.79 | 141,990 | +0.03(+0.04%) |
Oct 22, 2004 | 69.73 | 69.77 | 69.71 | 69.77 | 125,625 | +0.07(+0.10%) |
Oct 21, 2004 | 69.77 | 69.79 | 69.70 | 69.70 | 189,909 | -0.08(-0.12%) |
Oct 20, 2004 | 69.73 | 69.78 | 69.72 | 69.78 | 193,088 | +0.06(+0.09%) |
Oct 19, 2004 | 69.67 | 69.73 | 69.66 | 69.72 | 350,149 | -0.03(-0.04%) |
Oct 18, 2004 | 69.72 | 69.75 | 69.70 | 69.75 | 175,427 | +0.01(+0.01%) |
Oct 15, 2004 | 69.74 | 69.76 | 69.65 | 69.74 | 261,258 | -0.03(-0.04%) |
Oct 14, 2004 | 69.76 | 69.80 | 69.72 | 69.77 | 212,397 | +0.02(+0.02%) |
Oct 13, 2004 | 69.66 | 69.75 | 69.65 | 69.75 | 153,764 | +0.05(+0.07%) |
Oct 12, 2004 | 69.66 | 69.71 | 69.66 | 69.70 | 191,557 | +0.02(+0.02%) |
Oct 11, 2004 | 69.66 | 69.68 | 69.63 | 69.68 | 76,293 | +0.05(+0.07%) |
Oct 08, 2004 | 69.65 | 69.66 | 69.60 | 69.63 | 162,359 | +0.18(+0.26%) |
Oct 07, 2004 | 69.49 | 69.50 | 69.43 | 69.45 | 188,849 | -0.03(-0.04%) |
Oct 06, 2004 | 69.55 | 69.55 | 69.48 | 69.48 | 157,296 | -0.06(-0.09%) |
Oct 05, 2004 | 69.54 | 69.56 | 69.51 | 69.54 | 198,033 | +0.01(+0.01%) |
Oct 04, 2004 | 69.48 | 69.54 | 69.48 | 69.53 | 116,324 | +0.01(+0.01%) |
Oct 01, 2004 | 69.54 | 69.56 | 69.48 | 69.52 | 531,935 | -0.16(-0.23%) |
Sep 30, 2004 | 69.61 | 69.69 | 69.58 | 69.68 | 268,675 | +0.03(+0.04%) |
Sep 29, 2004 | 69.70 | 69.70 | 69.63 | 69.66 | 137,869 | -0.08(-0.12%) |
Sep 28, 2004 | 69.73 | 69.76 | 69.70 | 69.74 | 332,959 | +0.04(+0.06%) |
Sep 27, 2004 | 69.71 | 69.72 | 69.67 | 69.70 | 124,683 | +0.04(+0.06%) |
Sep 24, 2004 | 69.65 | 69.67 | 69.60 | 69.66 | 228,527 | -0.04(-0.06%) |
Sep 23, 2004 | 69.83 | 69.83 | 69.66 | 69.70 | 519,690 | -0.08(-0.12%) |
Sep 22, 2004 | 69.75 | 69.79 | 69.71 | 69.78 | 181,197 | +0.07(+0.10%) |
Sep 21, 2004 | 69.79 | 69.80 | 69.69 | 69.71 | 157,296 | -0.10(-0.15%) |
Sep 20, 2004 | 69.78 | 69.82 | 69.74 | 69.82 | 1,249,070 | +0.11(+0.16%) |
Sep 17, 2004 | 69.79 | 69.80 | 69.71 | 69.71 | 194,972 | -0.08(-0.12%) |
Sep 16, 2004 | 69.68 | 69.82 | 69.68 | 69.79 | 401,953 | +0.12(+0.17%) |
Sep 15, 2004 | 69.71 | 69.73 | 69.66 | 69.67 | 239,005 | -0.04(-0.06%) |
Sep 14, 2004 | 69.65 | 69.75 | 69.65 | 69.71 | 165,067 | +0.02(+0.02%) |
Sep 13, 2004 | 69.67 | 69.71 | 69.66 | 69.70 | 102,431 | +0.01(+0.01%) |
Sep 10, 2004 | 69.74 | 69.74 | 69.67 | 69.69 | 93,718 | +0.02(+0.02%) |
Sep 09, 2004 | 69.69 | 69.71 | 69.65 | 69.67 | 111,261 | +0.01(+0.01%) |
Sep 08, 2004 | 69.53 | 69.69 | 69.51 | 69.66 | 102,195 | +0.10(+0.15%) |
Sep 07, 2004 | 69.55 | 69.57 | 69.52 | 69.56 | 149,408 | +0.00(+0.00%) |
Sep 03, 2004 | 69.60 | 69.60 | 69.49 | 69.56 | 512,626 | -0.09(-0.13%) |
Sep 02, 2004 | 69.73 | 69.73 | 69.66 | 69.66 | 157,414 | -0.11(-0.16%) |