Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 69.14 | 69.16 | 69.08 | 69.10 | 502,820 | -0.07(-0.10%) |
Apr 28, 2005 | 69.16 | 69.19 | 69.13 | 69.16 | 321,246 | +0.06(+0.09%) |
Apr 27, 2005 | 69.12 | 69.14 | 69.06 | 69.11 | 563,267 | +0.05(+0.07%) |
Apr 26, 2005 | 69.08 | 69.09 | 69.00 | 69.05 | 225,823 | -0.02(-0.02%) |
Apr 25, 2005 | 69.07 | 69.07 | 69.04 | 69.07 | 369,838 | +0.02(+0.02%) |
Apr 22, 2005 | 69.11 | 69.11 | 69.04 | 69.05 | 165,846 | +0.02(+0.02%) |
Apr 21, 2005 | 69.11 | 69.13 | 69.02 | 69.04 | 235,800 | -0.12(-0.17%) |
Apr 20, 2005 | 69.10 | 69.18 | 69.07 | 69.16 | 582,868 | -0.03(-0.04%) |
Apr 19, 2005 | 69.08 | 69.20 | 69.08 | 69.18 | 1,717,854 | +0.09(+0.12%) |
Apr 18, 2005 | 69.13 | 69.16 | 69.08 | 69.10 | 851,650 | -0.03(-0.05%) |
Apr 15, 2005 | 69.08 | 69.13 | 69.02 | 69.13 | 343,547 | +0.11(+0.16%) |
Apr 14, 2005 | 68.97 | 69.05 | 68.96 | 69.02 | 192,724 | +0.06(+0.09%) |
Apr 13, 2005 | 68.90 | 68.96 | 68.88 | 68.96 | 308,453 | +0.10(+0.15%) |
Apr 12, 2005 | 68.80 | 68.91 | 68.78 | 68.86 | 164,672 | +0.04(+0.06%) |
Apr 11, 2005 | 68.80 | 68.84 | 68.77 | 68.82 | 244,133 | +0.00(+0.00%) |
Apr 08, 2005 | 68.78 | 68.82 | 68.77 | 68.82 | 160,682 | -0.01(-0.01%) |
Apr 07, 2005 | 68.88 | 68.89 | 68.82 | 68.82 | 345,307 | -0.03(-0.04%) |
Apr 06, 2005 | 68.82 | 68.87 | 68.82 | 68.85 | 205,635 | +0.05(+0.07%) |
Apr 05, 2005 | 68.82 | 68.82 | 68.76 | 68.80 | 157,865 | +0.02(+0.02%) |
Apr 04, 2005 | 68.77 | 68.82 | 68.76 | 68.78 | 638,150 | +0.00(+0.00%) |
Apr 01, 2005 | 68.78 | 68.82 | 68.71 | 68.78 | 914,561 | -0.12(-0.17%) |
Mar 31, 2005 | 68.84 | 68.90 | 68.83 | 68.90 | 222,067 | +0.09(+0.14%) |
Mar 30, 2005 | 68.76 | 68.82 | 68.76 | 68.81 | 197,536 | +0.01(+0.01%) |
Mar 29, 2005 | 68.74 | 68.80 | 68.74 | 68.80 | 309,392 | +0.05(+0.07%) |
Mar 28, 2005 | 68.75 | 68.76 | 68.71 | 68.75 | 1,016,087 | -0.03(-0.05%) |
Mar 24, 2005 | 68.76 | 68.81 | 68.73 | 68.78 | 317,490 | +0.02(+0.02%) |
Mar 23, 2005 | 68.72 | 68.77 | 68.69 | 68.76 | 253,523 | -0.01(-0.01%) |
Mar 22, 2005 | 68.90 | 68.94 | 68.74 | 68.77 | 1,906,001 | -0.12(-0.17%) |
Mar 21, 2005 | 68.85 | 68.89 | 68.83 | 68.89 | 1,904,240 | +0.04(+0.06%) |
Mar 18, 2005 | 68.88 | 68.88 | 68.84 | 68.85 | 130,517 | -0.03(-0.05%) |
Mar 17, 2005 | 68.91 | 68.93 | 68.86 | 68.88 | 263,382 | +0.03(+0.04%) |
Mar 16, 2005 | 68.86 | 68.91 | 68.82 | 68.86 | 441,435 | +0.09(+0.12%) |
Mar 15, 2005 | 68.81 | 68.83 | 68.77 | 68.77 | 303,875 | -0.03(-0.04%) |
Mar 14, 2005 | 68.82 | 68.82 | 68.78 | 68.80 | 252,232 | -0.03(-0.04%) |
Mar 11, 2005 | 68.87 | 68.87 | 68.79 | 68.82 | 890,500 | -0.02(-0.02%) |
Mar 10, 2005 | 68.90 | 68.90 | 68.83 | 68.84 | 278,053 | -0.05(-0.07%) |
Mar 09, 2005 | 68.86 | 68.93 | 68.86 | 68.89 | 441,787 | -0.03(-0.04%) |
Mar 08, 2005 | 68.91 | 68.92 | 68.86 | 68.92 | 284,509 | +0.00(+0.00%) |
Mar 07, 2005 | 68.93 | 68.97 | 68.91 | 68.92 | 503,877 | -0.03(-0.04%) |
Mar 04, 2005 | 68.99 | 68.99 | 68.93 | 68.94 | 514,088 | +0.00(+0.00%) |
Mar 03, 2005 | 68.95 | 68.97 | 68.90 | 68.94 | 1,574,073 | +0.03(+0.04%) |
Mar 02, 2005 | 68.91 | 68.95 | 68.88 | 68.92 | 457,867 | +0.04(+0.06%) |
Mar 01, 2005 | 68.93 | 68.93 | 68.86 | 68.88 | 311,152 | -0.15(-0.22%) |
Feb 28, 2005 | 69.06 | 69.08 | 68.97 | 69.03 | 590,262 | -0.04(-0.06%) |
Feb 25, 2005 | 69.11 | 69.11 | 69.05 | 69.07 | 698,479 | -0.03(-0.05%) |
Feb 24, 2005 | 69.12 | 69.16 | 69.08 | 69.11 | 262,208 | -0.02(-0.02%) |
Feb 23, 2005 | 69.13 | 69.18 | 69.12 | 69.12 | 853,880 | -0.01(-0.01%) |
Feb 22, 2005 | 69.11 | 69.16 | 69.11 | 69.13 | 208,452 | +0.03(+0.04%) |
Feb 18, 2005 | 69.16 | 69.17 | 69.10 | 69.11 | 233,687 | -0.09(-0.14%) |
Feb 17, 2005 | 69.16 | 69.21 | 69.14 | 69.20 | 520,896 | +0.03(+0.05%) |
Feb 16, 2005 | 69.20 | 69.23 | 69.13 | 69.16 | 191,433 | -0.03(-0.05%) |
Feb 15, 2005 | 69.17 | 69.22 | 69.17 | 69.20 | 306,340 | +0.01(+0.01%) |
Feb 14, 2005 | 69.22 | 69.22 | 69.16 | 69.19 | 752,001 | -0.03(-0.05%) |
Feb 11, 2005 | 69.27 | 69.28 | 69.20 | 69.22 | 350,472 | -0.03(-0.05%) |
Feb 10, 2005 | 69.30 | 69.30 | 69.23 | 69.26 | 594,488 | -0.05(-0.07%) |
Feb 09, 2005 | 69.22 | 69.33 | 69.22 | 69.31 | 487,093 | +0.13(+0.18%) |
Feb 08, 2005 | 69.19 | 69.21 | 69.16 | 69.18 | 181,222 | -0.03(-0.04%) |
Feb 07, 2005 | 69.22 | 69.22 | 69.17 | 69.21 | 405,754 | -0.02(-0.02%) |
Feb 04, 2005 | 69.22 | 69.27 | 69.18 | 69.22 | 529,816 | +0.06(+0.09%) |
Feb 03, 2005 | 69.14 | 69.18 | 69.14 | 69.16 | 317,725 | -0.03(-0.05%) |
Feb 02, 2005 | 69.21 | 69.24 | 69.18 | 69.20 | 210,565 | -0.03(-0.04%) |
Feb 01, 2005 | 69.22 | 69.25 | 69.20 | 69.22 | 252,584 | -0.13(-0.18%) |
Jan 31, 2005 | 69.35 | 69.36 | 69.30 | 69.35 | 210,682 | -0.01(-0.01%) |
Jan 28, 2005 | 69.35 | 69.39 | 69.34 | 69.36 | 119,015 | +0.03(+0.05%) |
Jan 27, 2005 | 69.33 | 69.34 | 69.29 | 69.33 | 321,246 | -0.02(-0.02%) |
Jan 26, 2005 | 69.34 | 69.39 | 69.33 | 69.34 | 133,921 | -0.03(-0.04%) |
Jan 25, 2005 | 69.38 | 69.38 | 69.32 | 69.37 | 257,396 | -0.03(-0.04%) |
Jan 24, 2005 | 69.43 | 69.43 | 69.35 | 69.39 | 382,280 | -0.04(-0.06%) |
Jan 21, 2005 | 69.35 | 69.44 | 69.35 | 69.44 | 220,659 | +0.07(+0.10%) |
Jan 20, 2005 | 69.33 | 69.38 | 69.30 | 69.37 | 183,686 | +0.06(+0.09%) |
Jan 19, 2005 | 69.30 | 69.31 | 69.25 | 69.31 | 260,213 | +0.01(+0.01%) |
Jan 18, 2005 | 69.23 | 69.30 | 69.23 | 69.30 | 196,010 | -0.03(-0.04%) |
Jan 14, 2005 | 69.31 | 69.34 | 69.25 | 69.33 | 250,119 | -0.03(-0.05%) |
Jan 13, 2005 | 69.33 | 69.36 | 69.30 | 69.36 | 122,653 | +0.09(+0.12%) |
Jan 12, 2005 | 69.26 | 69.33 | 69.26 | 69.28 | 148,357 | +0.01(+0.01%) |
Jan 11, 2005 | 69.28 | 69.28 | 69.24 | 69.27 | 347,420 | +0.02(+0.02%) |
Jan 10, 2005 | 69.28 | 69.29 | 69.23 | 69.25 | 347,537 | -0.04(-0.06%) |
Jan 07, 2005 | 69.29 | 69.30 | 69.26 | 69.29 | 167,254 | +0.01(+0.01%) |
Jan 06, 2005 | 69.27 | 69.33 | 69.27 | 69.28 | 374,181 | +0.03(+0.05%) |
Jan 05, 2005 | 69.23 | 69.28 | 69.22 | 69.25 | 321,011 | +0.02(+0.02%) |
Jan 04, 2005 | 69.36 | 69.37 | 69.23 | 69.23 | 499,182 | -0.15(-0.22%) |
Jan 03, 2005 | 69.33 | 69.39 | 69.33 | 69.39 | 434,510 | -0.02(-0.02%) |
Dec 31, 2004 | 69.39 | 69.41 | 69.36 | 69.40 | 200,236 | -0.08(-0.11%) |
Dec 30, 2004 | 69.45 | 69.51 | 69.43 | 69.48 | 244,133 | +0.03(+0.04%) |
Dec 29, 2004 | 69.49 | 69.49 | 69.42 | 69.45 | 251,879 | -0.01(-0.01%) |
Dec 28, 2004 | 69.46 | 69.49 | 69.42 | 69.46 | 285,800 | +0.03(+0.04%) |
Dec 27, 2004 | 69.47 | 69.50 | 69.41 | 69.44 | 167,724 | -0.04(-0.06%) |
Dec 23, 2004 | 69.55 | 69.55 | 69.47 | 69.48 | 490,144 | -0.02(-0.02%) |
Dec 22, 2004 | 69.50 | 69.51 | 69.46 | 69.50 | 833,222 | +0.00(+0.00%) |
Dec 21, 2004 | 69.48 | 69.51 | 69.45 | 69.50 | 332,514 | +0.01(+0.01%) |
Dec 20, 2004 | 69.51 | 69.53 | 69.45 | 69.49 | 305,284 | +0.00(+0.00%) |
Dec 17, 2004 | 69.49 | 69.52 | 69.45 | 69.49 | 108,803 | -0.03(-0.04%) |
Dec 16, 2004 | 69.55 | 69.58 | 69.46 | 69.51 | 382,749 | -0.08(-0.11%) |
Dec 15, 2004 | 69.57 | 69.59 | 69.53 | 69.59 | 382,280 | +0.07(+0.10%) |
Dec 14, 2004 | 69.51 | 69.56 | 69.46 | 69.52 | 352,584 | +0.02(+0.02%) |
Dec 13, 2004 | 69.52 | 69.56 | 69.47 | 69.51 | 278,640 | -0.05(-0.07%) |
Dec 10, 2004 | 69.57 | 69.57 | 69.52 | 69.56 | 288,617 | +0.01(+0.01%) |
Dec 09, 2004 | 69.56 | 69.61 | 69.51 | 69.55 | 309,392 | -0.01(-0.01%) |
Dec 08, 2004 | 69.48 | 69.58 | 69.48 | 69.56 | 165,846 | +0.03(+0.04%) |
Dec 07, 2004 | 69.51 | 69.53 | 69.45 | 69.53 | 606,225 | +0.00(+0.00%) |
Dec 06, 2004 | 69.51 | 69.55 | 69.47 | 69.53 | 231,457 | +0.01(+0.01%) |
Dec 03, 2004 | 69.51 | 69.56 | 69.50 | 69.52 | 490,966 | +0.15(+0.22%) |
Dec 02, 2004 | 69.35 | 69.39 | 69.30 | 69.37 | 267,373 | -0.03(-0.04%) |
Dec 01, 2004 | 69.45 | 69.45 | 69.37 | 69.39 | 221,011 | -0.08(-0.11%) |
Nov 30, 2004 | 69.45 | 69.52 | 69.45 | 69.47 | 467,139 | +0.02(+0.02%) |
Nov 29, 2004 | 69.44 | 69.45 | 69.41 | 69.45 | 169,132 | +0.01(+0.01%) |
Nov 26, 2004 | 69.45 | 69.48 | 69.44 | 69.45 | 162,794 | -0.07(-0.10%) |
Nov 24, 2004 | 69.51 | 69.54 | 69.48 | 69.51 | 216,198 | -0.01(-0.01%) |
Nov 23, 2004 | 69.52 | 69.57 | 69.48 | 69.52 | 308,101 | -0.01(-0.01%) |
Nov 22, 2004 | 69.54 | 69.55 | 69.50 | 69.53 | 547,774 | +0.02(+0.02%) |
Nov 19, 2004 | 69.60 | 69.61 | 69.49 | 69.51 | 245,776 | -0.11(-0.16%) |
Nov 18, 2004 | 69.61 | 69.62 | 69.57 | 69.62 | 337,678 | -0.01(-0.01%) |
Nov 17, 2004 | 69.57 | 69.63 | 69.55 | 69.63 | 143,663 | +0.10(+0.15%) |
Nov 16, 2004 | 69.52 | 69.57 | 69.51 | 69.53 | 168,545 | -0.05(-0.07%) |
Nov 15, 2004 | 69.59 | 69.61 | 69.53 | 69.58 | 246,832 | +0.00(+0.00%) |
Nov 12, 2004 | 69.60 | 69.63 | 69.56 | 69.58 | 210,682 | -0.02(-0.02%) |
Nov 11, 2004 | 69.57 | 69.63 | 69.52 | 69.60 | 142,606 | +0.05(+0.07%) |
Nov 10, 2004 | 69.61 | 69.62 | 69.54 | 69.55 | 200,236 | -0.09(-0.12%) |
Nov 09, 2004 | 69.63 | 69.64 | 69.59 | 69.63 | 233,217 | +0.05(+0.07%) |
Nov 08, 2004 | 69.62 | 69.62 | 69.54 | 69.58 | 263,382 | -0.03(-0.05%) |
Nov 05, 2004 | 69.65 | 69.68 | 69.60 | 69.62 | 393,313 | -0.18(-0.26%) |
Nov 04, 2004 | 69.83 | 69.86 | 69.76 | 69.80 | 328,289 | -0.06(-0.09%) |
Nov 03, 2004 | 69.78 | 69.85 | 69.74 | 69.85 | 272,302 | -0.01(-0.01%) |
Nov 02, 2004 | 69.84 | 69.86 | 69.78 | 69.86 | 356,340 | +0.03(+0.05%) |
Nov 01, 2004 | 69.85 | 69.88 | 69.80 | 69.83 | 279,110 | -0.16(-0.23%) |
Oct 29, 2004 | 69.97 | 69.99 | 69.92 | 69.99 | 213,381 | +0.06(+0.09%) |
Oct 28, 2004 | 69.92 | 69.96 | 69.87 | 69.93 | 120,658 | +0.03(+0.04%) |
Oct 27, 2004 | 70.00 | 70.03 | 69.89 | 69.91 | 309,157 | -0.09(-0.13%) |
Oct 26, 2004 | 70.03 | 70.03 | 69.97 | 70.00 | 142,372 | -0.01(-0.01%) |
Oct 25, 2004 | 70.03 | 70.03 | 69.98 | 70.01 | 141,550 | +0.03(+0.04%) |
Oct 22, 2004 | 69.95 | 69.98 | 69.92 | 69.98 | 125,235 | +0.07(+0.10%) |
Oct 21, 2004 | 69.98 | 70.01 | 69.91 | 69.91 | 189,320 | -0.09(-0.12%) |
Oct 20, 2004 | 69.95 | 70.00 | 69.94 | 70.00 | 192,489 | +0.06(+0.09%) |
Oct 19, 2004 | 69.89 | 69.95 | 69.88 | 69.94 | 349,063 | -0.03(-0.04%) |
Oct 18, 2004 | 69.94 | 69.97 | 69.91 | 69.97 | 174,884 | +0.01(+0.01%) |
Oct 15, 2004 | 69.96 | 69.97 | 69.86 | 69.96 | 260,448 | -0.03(-0.04%) |
Oct 14, 2004 | 69.97 | 70.02 | 69.94 | 69.98 | 211,738 | +0.02(+0.02%) |
Oct 13, 2004 | 69.88 | 69.97 | 69.86 | 69.97 | 153,287 | +0.05(+0.07%) |
Oct 12, 2004 | 69.87 | 69.92 | 69.87 | 69.91 | 190,963 | +0.02(+0.02%) |
Oct 11, 2004 | 69.88 | 69.90 | 69.85 | 69.90 | 76,056 | +0.05(+0.07%) |
Oct 08, 2004 | 69.86 | 69.88 | 69.82 | 69.85 | 161,855 | +0.18(+0.26%) |
Oct 07, 2004 | 69.71 | 69.72 | 69.64 | 69.67 | 188,264 | -0.03(-0.04%) |
Oct 06, 2004 | 69.77 | 69.77 | 69.69 | 69.69 | 156,808 | -0.06(-0.09%) |
Oct 05, 2004 | 69.76 | 69.78 | 69.73 | 69.75 | 197,419 | +0.01(+0.01%) |
Oct 04, 2004 | 69.69 | 69.75 | 69.69 | 69.74 | 115,963 | +0.01(+0.01%) |
Oct 01, 2004 | 69.76 | 69.78 | 69.69 | 69.74 | 530,285 | -0.16(-0.23%) |
Sep 30, 2004 | 69.83 | 69.91 | 69.80 | 69.90 | 267,842 | +0.03(+0.04%) |
Sep 29, 2004 | 69.91 | 69.91 | 69.85 | 69.87 | 137,442 | -0.09(-0.12%) |
Sep 28, 2004 | 69.95 | 69.97 | 69.91 | 69.96 | 331,927 | +0.04(+0.06%) |
Sep 27, 2004 | 69.93 | 69.94 | 69.89 | 69.91 | 124,296 | +0.04(+0.06%) |
Sep 24, 2004 | 69.86 | 69.89 | 69.82 | 69.87 | 227,818 | -0.04(-0.06%) |
Sep 23, 2004 | 70.04 | 70.04 | 69.87 | 69.91 | 518,079 | -0.09(-0.12%) |
Sep 22, 2004 | 69.97 | 70.01 | 69.92 | 70.00 | 180,635 | +0.07(+0.10%) |
Sep 21, 2004 | 70.01 | 70.02 | 69.91 | 69.93 | 156,808 | -0.10(-0.15%) |
Sep 20, 2004 | 70.00 | 70.03 | 69.96 | 70.03 | 1,245,197 | +0.11(+0.16%) |
Sep 17, 2004 | 70.01 | 70.02 | 69.92 | 69.92 | 194,367 | -0.09(-0.12%) |
Sep 16, 2004 | 69.90 | 70.03 | 69.90 | 70.01 | 400,707 | +0.12(+0.17%) |
Sep 15, 2004 | 69.93 | 69.95 | 69.88 | 69.89 | 238,264 | -0.04(-0.06%) |
Sep 14, 2004 | 69.86 | 69.97 | 69.86 | 69.93 | 164,555 | +0.02(+0.02%) |
Sep 13, 2004 | 69.89 | 69.92 | 69.87 | 69.91 | 102,113 | +0.01(+0.01%) |
Sep 10, 2004 | 69.96 | 69.96 | 69.89 | 69.91 | 93,427 | +0.02(+0.02%) |
Sep 09, 2004 | 69.91 | 69.93 | 69.86 | 69.89 | 110,916 | +0.01(+0.01%) |
Sep 08, 2004 | 69.74 | 69.91 | 69.73 | 69.88 | 101,878 | +0.10(+0.15%) |
Sep 07, 2004 | 69.77 | 69.79 | 69.74 | 69.78 | 148,944 | +0.00(+0.00%) |
Sep 03, 2004 | 69.81 | 69.81 | 69.71 | 69.78 | 511,036 | -0.09(-0.13%) |
Sep 02, 2004 | 69.95 | 69.95 | 69.87 | 69.87 | 156,926 | -0.11(-0.16%) |
Sep 01, 2004 | 69.99 | 69.99 | 69.90 | 69.98 | 334,627 | -0.09(-0.13%) |
Aug 31, 2004 | 70.02 | 70.10 | 69.98 | 70.08 | 117,606 | +0.10(+0.15%) |
Aug 30, 2004 | 69.96 | 70.00 | 69.95 | 69.97 | 77,582 | +0.02(+0.02%) |
Aug 27, 2004 | 69.98 | 70.00 | 69.94 | 69.96 | 106,221 | -0.03(-0.04%) |
Aug 26, 2004 | 69.95 | 69.98 | 69.91 | 69.98 | 130,752 | +0.07(+0.10%) |
Aug 25, 2004 | 69.96 | 69.98 | 69.89 | 69.91 | 134,742 | -0.03(-0.04%) |
Aug 24, 2004 | 69.90 | 69.94 | 69.85 | 69.94 | 220,659 | +0.03(+0.05%) |
Aug 23, 2004 | 69.93 | 69.93 | 69.90 | 69.91 | 115,728 | -0.06(-0.09%) |
Aug 20, 2004 | 70.00 | 70.01 | 69.94 | 69.97 | 155,517 | -0.04(-0.06%) |
Aug 19, 2004 | 69.93 | 70.01 | 69.93 | 70.01 | 311,504 | +0.04(+0.06%) |
Aug 18, 2004 | 70.03 | 70.03 | 69.95 | 69.97 | 225,353 | -0.02(-0.02%) |
Aug 17, 2004 | 69.96 | 69.98 | 69.91 | 69.98 | 231,691 | +0.07(+0.10%) |
Aug 16, 2004 | 69.86 | 69.91 | 69.84 | 69.91 | 114,554 | -0.02(-0.02%) |
Aug 13, 2004 | 69.92 | 69.94 | 69.89 | 69.93 | 137,442 | +0.07(+0.10%) |
Aug 12, 2004 | 69.83 | 69.87 | 69.79 | 69.86 | 129,930 | +0.02(+0.02%) |
Aug 11, 2004 | 69.78 | 69.85 | 69.77 | 69.85 | 211,269 | +0.11(+0.16%) |
Aug 10, 2004 | 69.91 | 69.91 | 69.74 | 69.74 | 191,316 | -0.17(-0.24%) |
Aug 09, 2004 | 69.94 | 69.94 | 69.87 | 69.91 | 249,297 | -0.01(-0.01%) |
Aug 06, 2004 | 69.97 | 69.99 | 69.88 | 69.91 | 742,142 | +0.25(+0.35%) |
Aug 05, 2004 | 69.66 | 69.68 | 69.62 | 69.67 | 564,089 | +0.04(+0.06%) |
Aug 04, 2004 | 69.63 | 69.68 | 69.61 | 69.62 | 97,301 | -0.01(-0.01%) |
Aug 03, 2004 | 69.60 | 69.65 | 69.57 | 69.63 | 329,462 | +0.02(+0.02%) |
Aug 02, 2004 | 69.62 | 69.64 | 69.57 | 69.62 | 249,063 | -0.07(-0.10%) |
Jul 30, 2004 | 69.68 | 69.71 | 69.65 | 69.68 | 119,954 | +0.10(+0.15%) |
Jul 29, 2004 | 69.53 | 69.62 | 69.53 | 69.58 | 232,983 | +0.02(+0.02%) |
Jul 28, 2004 | 69.51 | 69.58 | 69.47 | 69.57 | 87,324 | +0.04(+0.06%) |
Jul 27, 2004 | 69.59 | 69.60 | 69.49 | 69.52 | 137,911 | -0.06(-0.09%) |
Jul 26, 2004 | 69.63 | 69.63 | 69.57 | 69.58 | 183,100 | -0.05(-0.07%) |
Jul 23, 2004 | 69.66 | 69.67 | 69.62 | 69.63 | 162,794 | +0.00(+0.00%) |
Jul 22, 2004 | 69.64 | 69.66 | 69.60 | 69.63 | 137,442 | +0.02(+0.02%) |
Jul 21, 2004 | 69.62 | 69.62 | 69.55 | 69.62 | 201,175 | -0.02(-0.02%) |
Jul 20, 2004 | 69.71 | 69.76 | 69.61 | 69.63 | 161,386 | -0.13(-0.18%) |
Jul 19, 2004 | 69.80 | 69.80 | 69.74 | 69.76 | 209,978 | -0.03(-0.05%) |
Jul 16, 2004 | 69.75 | 69.80 | 69.72 | 69.80 | 212,560 | +0.14(+0.20%) |
Jul 15, 2004 | 69.65 | 69.68 | 69.62 | 69.66 | 272,772 | +0.00(+0.00%) |
Jul 14, 2004 | 69.68 | 69.69 | 69.63 | 69.66 | 117,137 | -0.03(-0.04%) |
Jul 13, 2004 | 69.68 | 69.70 | 69.63 | 69.68 | 240,377 | -0.05(-0.07%) |
Jul 12, 2004 | 69.76 | 69.76 | 69.71 | 69.74 | 335,096 | +0.03(+0.04%) |
Jul 09, 2004 | 69.74 | 69.74 | 69.68 | 69.71 | 293,664 | +0.00(+0.00%) |
Jul 08, 2004 | 69.71 | 69.74 | 69.68 | 69.71 | 304,697 | +0.03(+0.04%) |
Jul 07, 2004 | 69.70 | 69.70 | 69.65 | 69.68 | 242,372 | +0.01(+0.01%) |
Jul 06, 2004 | 69.69 | 69.69 | 69.62 | 69.68 | 238,616 | -0.02(-0.02%) |
Jul 02, 2004 | 69.68 | 69.74 | 69.63 | 69.69 | 193,546 | +0.19(+0.27%) |
Jul 01, 2004 | 69.43 | 69.57 | 69.42 | 69.51 | 741,789 | -0.11(-0.16%) |
Jun 30, 2004 | 69.46 | 69.62 | 69.42 | 69.62 | 153,639 | +0.19(+0.27%) |
Jun 29, 2004 | 69.35 | 69.44 | 69.34 | 69.43 | 224,297 | +0.07(+0.10%) |
Jun 28, 2004 | 69.45 | 69.45 | 69.35 | 69.36 | 227,349 | -0.16(-0.23%) |
Jun 25, 2004 | 69.46 | 69.52 | 69.46 | 69.52 | 295,777 | +0.01(+0.01%) |
Jun 24, 2004 | 69.53 | 69.55 | 69.47 | 69.51 | 189,555 | +0.07(+0.10%) |
Jun 23, 2004 | 69.40 | 69.46 | 69.38 | 69.45 | 303,054 | +0.02(+0.02%) |
Jun 22, 2004 | 69.41 | 69.44 | 69.37 | 69.43 | 119,601 | +0.03(+0.04%) |
Jun 21, 2004 | 69.42 | 69.44 | 69.39 | 69.40 | 135,916 | +0.05(+0.07%) |
Jun 18, 2004 | 69.38 | 69.42 | 69.35 | 69.35 | 218,194 | -0.04(-0.06%) |
Jun 17, 2004 | 69.28 | 69.39 | 69.25 | 69.39 | 212,443 | +0.09(+0.12%) |
Jun 16, 2004 | 69.34 | 69.38 | 69.31 | 69.31 | 211,504 | -0.05(-0.07%) |
Jun 15, 2004 | 69.29 | 69.40 | 69.27 | 69.36 | 668,784 | +0.23(+0.33%) |
Jun 14, 2004 | 69.25 | 69.25 | 69.13 | 69.13 | 165,729 | -0.18(-0.26%) |
Jun 10, 2004 | 69.32 | 69.34 | 69.26 | 69.31 | 410,684 | -0.01(-0.01%) |
Jun 09, 2004 | 69.39 | 69.39 | 69.29 | 69.32 | 492,140 | -0.11(-0.16%) |
Jun 08, 2004 | 69.42 | 69.43 | 69.36 | 69.43 | 216,316 | +0.01(+0.01%) |
Jun 07, 2004 | 69.40 | 69.45 | 69.37 | 69.42 | 140,024 | +0.03(+0.04%) |
Jun 04, 2004 | 69.47 | 69.47 | 69.39 | 69.39 | 355,636 | -0.11(-0.16%) |
Jun 03, 2004 | 69.50 | 69.52 | 69.47 | 69.51 | 186,034 | +0.02(+0.02%) |
Jun 02, 2004 | 69.49 | 69.51 | 69.45 | 69.49 | 195,306 | -0.04(-0.06%) |
Jun 01, 2004 | 69.55 | 69.58 | 69.48 | 69.53 | 138,146 | -0.20(-0.29%) |
May 28, 2004 | 69.76 | 69.76 | 69.68 | 69.74 | 180,048 | -0.03(-0.04%) |
May 27, 2004 | 69.74 | 69.78 | 69.71 | 69.76 | 322,772 | +0.03(+0.05%) |
May 26, 2004 | 69.62 | 69.73 | 69.62 | 69.73 | 168,780 | +0.13(+0.18%) |
May 25, 2004 | 69.59 | 69.64 | 69.57 | 69.60 | 185,682 | +0.00(+0.00%) |
May 24, 2004 | 69.59 | 69.60 | 69.54 | 69.60 | 212,090 | +0.02(+0.02%) |
May 21, 2004 | 69.65 | 69.66 | 69.55 | 69.58 | 265,729 | +0.00(+0.00%) |
May 20, 2004 | 69.57 | 69.62 | 69.55 | 69.58 | 119,954 | +0.03(+0.05%) |
May 19, 2004 | 69.55 | 69.55 | 69.49 | 69.55 | 193,663 | -0.03(-0.05%) |
May 18, 2004 | 69.62 | 69.62 | 69.55 | 69.58 | 247,067 | -0.07(-0.10%) |
May 17, 2004 | 69.66 | 69.66 | 69.60 | 69.65 | 242,490 | +0.09(+0.13%) |
May 14, 2004 | 69.45 | 69.56 | 69.45 | 69.56 | 304,697 | +0.11(+0.16%) |
May 13, 2004 | 69.44 | 69.48 | 69.40 | 69.45 | 234,978 | -0.03(-0.05%) |
May 12, 2004 | 69.52 | 69.52 | 69.45 | 69.48 | 305,166 | +0.02(+0.02%) |
May 11, 2004 | 69.44 | 69.50 | 69.28 | 69.46 | 225,823 | +0.01(+0.01%) |
May 10, 2004 | 69.52 | 69.52 | 69.43 | 69.45 | 448,595 | +0.03(+0.05%) |
May 07, 2004 | 69.52 | 69.52 | 69.40 | 69.42 | 860,687 | -0.29(-0.42%) |
May 06, 2004 | 69.77 | 69.77 | 69.68 | 69.71 | 673,714 | -0.02(-0.02%) |
May 05, 2004 | 69.83 | 69.83 | 69.73 | 69.73 | 144,836 | -0.03(-0.04%) |
May 04, 2004 | 69.83 | 69.90 | 69.71 | 69.75 | 292,021 | -0.02(-0.02%) |