Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 67.27 | 67.54 | 67.27 | 67.49 | 139,019 | +0.00(+0.00%) |
Jan 28, 2005 | 67.34 | 67.56 | 67.31 | 67.49 | 107,903 | +0.39(+0.58%) |
Jan 27, 2005 | 67.18 | 67.30 | 66.75 | 67.10 | 1,673,423 | -0.14(-0.21%) |
Jan 26, 2005 | 67.31 | 67.37 | 67.22 | 67.24 | 78,627 | +0.02(+0.04%) |
Jan 25, 2005 | 67.50 | 67.50 | 67.16 | 67.22 | 121,956 | -0.23(-0.34%) |
Jan 24, 2005 | 67.46 | 67.47 | 67.26 | 67.44 | 168,128 | +0.20(+0.29%) |
Jan 21, 2005 | 67.22 | 67.39 | 67.04 | 67.25 | 245,083 | +0.07(+0.11%) |
Jan 20, 2005 | 67.12 | 67.36 | 67.10 | 67.18 | 104,055 | -0.12(-0.18%) |
Jan 19, 2005 | 67.24 | 67.31 | 67.01 | 67.30 | 131,993 | +0.10(+0.15%) |
Jan 18, 2005 | 66.94 | 67.21 | 66.89 | 67.19 | 243,577 | +0.04(+0.05%) |
Jan 14, 2005 | 67.04 | 67.27 | 66.87 | 67.16 | 102,550 | +0.08(+0.12%) |
Jan 13, 2005 | 66.94 | 67.19 | 66.89 | 67.08 | 102,215 | +0.18(+0.27%) |
Jan 12, 2005 | 66.56 | 66.98 | 66.56 | 66.90 | 77,121 | +0.07(+0.10%) |
Jan 11, 2005 | 66.82 | 67.03 | 66.58 | 66.84 | 444,829 | +0.16(+0.23%) |
Jan 10, 2005 | 66.81 | 66.81 | 66.59 | 66.68 | 122,457 | -0.11(-0.17%) |
Jan 07, 2005 | 66.89 | 66.90 | 66.61 | 66.79 | 114,260 | -0.03(-0.04%) |
Jan 06, 2005 | 66.68 | 66.92 | 66.68 | 66.82 | 73,441 | +0.05(+0.07%) |
Jan 05, 2005 | 66.74 | 66.89 | 66.63 | 66.78 | 201,921 | +0.05(+0.08%) |
Jan 04, 2005 | 67.11 | 67.12 | 66.65 | 66.72 | 150,897 | -0.38(-0.56%) |
Jan 03, 2005 | 66.78 | 67.10 | 66.65 | 67.10 | 2,505,702 | +0.26(+0.39%) |
Dec 31, 2004 | 66.86 | 66.94 | 66.67 | 66.84 | 168,295 | -0.08(-0.12%) |
Dec 30, 2004 | 66.79 | 66.92 | 66.64 | 66.92 | 205,267 | +0.24(+0.36%) |
Dec 29, 2004 | 66.85 | 66.85 | 66.59 | 66.68 | 120,952 | -0.10(-0.15%) |
Dec 28, 2004 | 66.72 | 66.79 | 66.48 | 66.78 | 126,305 | +0.07(+0.11%) |
Dec 27, 2004 | 66.85 | 66.91 | 66.54 | 66.71 | 119,446 | -0.36(-0.53%) |
Dec 23, 2004 | 67.03 | 67.07 | 66.88 | 67.07 | 82,475 | +0.12(+0.18%) |
Dec 22, 2004 | 66.98 | 67.01 | 66.78 | 66.95 | 90,839 | +0.07(+0.11%) |
Dec 21, 2004 | 66.86 | 67.12 | 66.56 | 66.88 | 401,501 | +0.03(+0.04%) |
Dec 20, 2004 | 66.81 | 66.98 | 66.66 | 66.85 | 133,833 | -0.05(-0.07%) |
Dec 17, 2004 | 66.74 | 66.89 | 66.66 | 66.89 | 60,225 | +0.07(+0.11%) |
Dec 16, 2004 | 67.31 | 67.31 | 66.72 | 66.82 | 75,950 | -0.58(-0.86%) |
Dec 15, 2004 | 67.07 | 67.40 | 67.07 | 67.40 | 107,736 | +0.36(+0.53%) |
Dec 14, 2004 | 66.95 | 67.04 | 66.71 | 67.04 | 129,818 | +0.03(+0.04%) |
Dec 13, 2004 | 67.04 | 67.04 | 66.84 | 67.01 | 150,897 | +0.13(+0.20%) |
Dec 10, 2004 | 66.93 | 67.08 | 66.66 | 66.88 | 164,950 | +0.03(+0.04%) |
Dec 09, 2004 | 66.79 | 66.95 | 66.65 | 66.85 | 152,403 | +0.16(+0.23%) |
Dec 08, 2004 | 66.79 | 66.91 | 66.58 | 66.70 | 934,661 | +0.23(+0.34%) |
Dec 07, 2004 | 66.43 | 66.56 | 66.23 | 66.47 | 1,113,162 | +0.16(+0.23%) |
Dec 06, 2004 | 66.46 | 66.47 | 66.18 | 66.32 | 234,543 | +0.19(+0.28%) |
Dec 03, 2004 | 66.20 | 66.63 | 66.13 | 66.13 | 301,293 | +0.37(+0.56%) |
Dec 02, 2004 | 65.93 | 65.93 | 65.65 | 65.76 | 216,308 | -0.21(-0.32%) |
Dec 01, 2004 | 66.06 | 66.24 | 65.78 | 65.97 | 267,500 | -0.29(-0.44%) |
Nov 30, 2004 | 66.26 | 66.41 | 66.09 | 66.26 | 273,020 | +0.08(+0.13%) |
Nov 29, 2004 | 66.53 | 66.53 | 66.17 | 66.18 | 433,788 | -0.53(-0.79%) |
Nov 26, 2004 | 66.69 | 66.86 | 66.69 | 66.70 | 30,614 | -0.24(-0.36%) |
Nov 24, 2004 | 67.07 | 67.09 | 66.86 | 66.94 | 71,768 | -0.01(-0.01%) |
Nov 23, 2004 | 66.86 | 67.03 | 66.73 | 66.95 | 90,003 | +0.08(+0.13%) |
Nov 22, 2004 | 66.94 | 67.03 | 66.77 | 66.86 | 286,571 | -0.03(-0.04%) |
Nov 19, 2004 | 67.21 | 67.21 | 66.54 | 66.89 | 176,827 | -0.35(-0.52%) |
Nov 18, 2004 | 67.16 | 67.31 | 66.86 | 67.25 | 459,886 | +0.11(+0.16%) |
Nov 17, 2004 | 66.88 | 67.19 | 66.77 | 67.14 | 132,662 | +0.37(+0.56%) |
Nov 16, 2004 | 66.84 | 66.84 | 66.32 | 66.77 | 1,559,999 | -0.04(-0.05%) |
Nov 15, 2004 | 66.76 | 66.92 | 66.56 | 66.81 | 102,884 | +0.02(+0.04%) |
Nov 12, 2004 | 66.73 | 66.92 | 66.44 | 66.78 | 594,556 | +0.33(+0.50%) |
Nov 11, 2004 | 66.64 | 66.65 | 66.35 | 66.45 | 87,159 | +0.01(+0.01%) |
Nov 10, 2004 | 66.61 | 66.62 | 66.36 | 66.44 | 56,879 | -0.06(-0.09%) |
Nov 09, 2004 | 66.52 | 66.74 | 66.42 | 66.50 | 288,077 | +0.01(+0.02%) |
Nov 08, 2004 | 66.49 | 66.71 | 66.24 | 66.49 | 205,769 | -0.28(-0.42%) |
Nov 05, 2004 | 66.77 | 66.81 | 66.44 | 66.77 | 166,455 | -0.29(-0.43%) |
Nov 04, 2004 | 67.33 | 67.37 | 67.03 | 67.06 | 88,832 | +0.29(+0.43%) |
Nov 03, 2004 | 66.77 | 67.30 | 66.67 | 66.77 | 528,141 | -0.13(-0.20%) |
Nov 02, 2004 | 66.86 | 67.02 | 66.80 | 66.90 | 163,611 | +0.10(+0.15%) |
Nov 01, 2004 | 67.12 | 67.12 | 66.80 | 66.80 | 123,628 | -0.54(-0.80%) |
Oct 29, 2004 | 67.25 | 67.46 | 67.13 | 67.34 | 92,679 | +0.22(+0.32%) |
Oct 28, 2004 | 67.19 | 67.28 | 66.89 | 67.12 | 135,506 | +0.11(+0.17%) |
Oct 27, 2004 | 67.53 | 67.64 | 66.95 | 67.01 | 181,344 | -0.41(-0.60%) |
Oct 26, 2004 | 67.54 | 67.55 | 67.37 | 67.42 | 61,898 | -0.07(-0.11%) |
Oct 25, 2004 | 67.43 | 67.63 | 67.37 | 67.49 | 84,649 | +0.15(+0.22%) |
Oct 22, 2004 | 67.30 | 67.46 | 67.17 | 67.34 | 278,541 | -0.05(-0.08%) |
Oct 21, 2004 | 67.43 | 67.48 | 67.29 | 67.39 | 85,653 | -0.06(-0.09%) |
Oct 20, 2004 | 67.30 | 67.45 | 67.27 | 67.45 | 181,177 | +0.22(+0.33%) |
Oct 19, 2004 | 67.04 | 67.31 | 66.95 | 67.23 | 70,764 | -0.01(-0.02%) |
Oct 18, 2004 | 67.07 | 67.26 | 67.01 | 67.24 | 59,556 | +0.11(+0.17%) |
Oct 15, 2004 | 67.23 | 67.42 | 66.86 | 67.13 | 142,867 | -0.30(-0.44%) |
Oct 14, 2004 | 67.15 | 67.43 | 66.95 | 67.43 | 78,125 | +0.27(+0.41%) |
Oct 13, 2004 | 66.85 | 67.31 | 66.81 | 67.15 | 880,626 | +0.26(+0.38%) |
Oct 12, 2004 | 66.98 | 67.02 | 66.77 | 66.89 | 113,758 | +0.04(+0.05%) |
Oct 11, 2004 | 66.83 | 66.86 | 66.63 | 66.86 | 57,548 | +0.06(+0.09%) |
Oct 08, 2004 | 66.59 | 66.89 | 66.51 | 66.80 | 80,467 | +0.65(+0.98%) |
Oct 07, 2004 | 66.28 | 66.32 | 66.09 | 66.15 | 108,070 | -0.14(-0.22%) |
Oct 06, 2004 | 66.45 | 66.47 | 66.29 | 66.30 | 78,961 | -0.19(-0.29%) |
Oct 05, 2004 | 66.29 | 66.49 | 66.20 | 66.49 | 103,386 | +0.28(+0.42%) |
Oct 04, 2004 | 66.06 | 66.46 | 66.05 | 66.21 | 409,531 | -0.04(-0.06%) |
Oct 01, 2004 | 66.48 | 66.63 | 66.15 | 66.26 | 739,431 | -0.55(-0.82%) |
Sep 30, 2004 | 66.58 | 66.90 | 66.58 | 66.81 | 84,315 | -0.20(-0.29%) |
Sep 29, 2004 | 67.09 | 67.09 | 66.75 | 67.00 | 72,437 | -0.32(-0.47%) |
Sep 28, 2004 | 67.43 | 67.44 | 67.14 | 67.32 | 86,991 | -0.05(-0.07%) |
Sep 27, 2004 | 67.19 | 67.41 | 67.16 | 67.37 | 76,117 | +0.23(+0.35%) |
Sep 24, 2004 | 66.98 | 67.21 | 66.95 | 67.13 | 139,856 | -0.02(-0.04%) |
Sep 23, 2004 | 67.36 | 67.52 | 67.15 | 67.16 | 163,946 | -0.27(-0.40%) |
Sep 22, 2004 | 67.18 | 67.51 | 67.03 | 67.43 | 1,761,586 | +0.24(+0.36%) |
Sep 21, 2004 | 67.07 | 67.27 | 66.90 | 67.19 | 91,341 | +0.02(+0.04%) |
Sep 20, 2004 | 67.01 | 67.18 | 66.88 | 67.16 | 177,329 | +0.36(+0.55%) |
Sep 17, 2004 | 67.04 | 67.06 | 66.78 | 66.80 | 95,356 | -0.25(-0.37%) |
Sep 16, 2004 | 66.75 | 67.13 | 66.67 | 67.05 | 108,070 | +0.38(+0.57%) |
Sep 15, 2004 | 66.75 | 66.75 | 66.54 | 66.67 | 42,492 | +0.00(+0.00%) |
Sep 14, 2004 | 66.64 | 66.76 | 66.54 | 66.67 | 79,631 | +0.02(+0.03%) |
Sep 13, 2004 | 66.52 | 66.67 | 66.33 | 66.65 | 248,596 | +0.23(+0.34%) |
Sep 10, 2004 | 66.63 | 66.63 | 66.35 | 66.42 | 78,627 | -0.04(-0.05%) |
Sep 09, 2004 | 66.36 | 66.64 | 66.29 | 66.46 | 83,813 | +0.14(+0.21%) |
Sep 08, 2004 | 65.98 | 66.46 | 65.93 | 66.32 | 106,565 | +0.28(+0.43%) |
Sep 07, 2004 | 65.78 | 66.04 | 65.75 | 66.04 | 118,442 | +0.37(+0.56%) |
Sep 03, 2004 | 65.88 | 66.08 | 65.66 | 65.67 | 155,247 | -0.52(-0.79%) |
Sep 02, 2004 | 66.36 | 66.56 | 66.08 | 66.19 | 117,439 | -0.28(-0.42%) |
Sep 01, 2004 | 66.69 | 66.73 | 66.37 | 66.47 | 214,468 | -0.39(-0.58%) |
Aug 31, 2004 | 66.64 | 66.95 | 66.50 | 66.86 | 113,925 | +0.28(+0.42%) |
Aug 30, 2004 | 66.47 | 66.58 | 66.18 | 66.58 | 112,754 | +0.26(+0.39%) |
Aug 27, 2004 | 66.17 | 66.35 | 66.14 | 66.32 | 238,893 | +0.16(+0.23%) |
Aug 26, 2004 | 66.24 | 66.29 | 65.98 | 66.17 | 70,764 | +0.04(+0.06%) |
Aug 25, 2004 | 66.09 | 66.21 | 65.93 | 66.12 | 390,460 | +0.31(+0.47%) |
Aug 24, 2004 | 65.60 | 65.89 | 65.60 | 65.81 | 644,242 | -0.06(-0.09%) |
Aug 23, 2004 | 65.94 | 65.96 | 65.73 | 65.87 | 55,875 | -0.13(-0.19%) |
Aug 20, 2004 | 66.24 | 66.28 | 65.99 | 66.00 | 80,802 | -0.24(-0.36%) |
Aug 19, 2004 | 65.99 | 66.31 | 65.95 | 66.24 | 85,820 | +0.23(+0.35%) |
Aug 18, 2004 | 66.37 | 66.37 | 65.88 | 66.00 | 138,685 | -0.19(-0.29%) |
Aug 17, 2004 | 65.82 | 66.20 | 65.81 | 66.20 | 65,243 | +0.36(+0.54%) |
Aug 16, 2004 | 65.85 | 65.90 | 65.59 | 65.84 | 219,487 | -0.07(-0.10%) |
Aug 13, 2004 | 65.72 | 66.11 | 65.72 | 65.90 | 102,717 | +0.26(+0.40%) |
Aug 12, 2004 | 65.45 | 65.87 | 65.39 | 65.64 | 141,194 | +0.09(+0.14%) |
Aug 11, 2004 | 65.69 | 65.74 | 65.38 | 65.55 | 42,659 | -0.05(-0.07%) |
Aug 10, 2004 | 65.87 | 65.87 | 65.42 | 65.60 | 64,574 | -0.22(-0.33%) |
Aug 09, 2004 | 65.99 | 65.99 | 65.75 | 65.81 | 78,292 | +0.01(+0.02%) |
Aug 06, 2004 | 65.94 | 66.00 | 65.73 | 65.80 | 171,809 | +0.59(+0.90%) |
Aug 05, 2004 | 65.33 | 65.33 | 65.04 | 65.22 | 129,316 | +0.12(+0.18%) |
Aug 04, 2004 | 65.04 | 65.21 | 64.89 | 65.10 | 57,381 | +0.17(+0.27%) |
Aug 03, 2004 | 65.13 | 65.14 | 64.64 | 64.92 | 247,425 | -0.07(-0.11%) |
Aug 02, 2004 | 65.00 | 65.06 | 64.83 | 64.99 | 129,651 | -0.13(-0.19%) |
Jul 30, 2004 | 65.10 | 65.12 | 64.81 | 65.12 | 227,182 | +0.46(+0.71%) |
Jul 29, 2004 | 64.29 | 64.71 | 64.29 | 64.66 | 75,448 | +0.25(+0.38%) |
Jul 28, 2004 | 64.53 | 64.59 | 64.29 | 64.41 | 113,591 | -0.19(-0.30%) |
Jul 27, 2004 | 64.80 | 64.98 | 64.46 | 64.61 | 634,037 | -0.45(-0.70%) |
Jul 26, 2004 | 65.09 | 65.10 | 64.86 | 65.06 | 73,608 | -0.04(-0.06%) |
Jul 23, 2004 | 65.10 | 65.16 | 64.90 | 65.10 | 61,228 | +0.28(+0.43%) |
Jul 22, 2004 | 64.96 | 65.11 | 64.81 | 64.81 | 65,076 | -0.15(-0.23%) |
Jul 21, 2004 | 64.99 | 64.99 | 64.66 | 64.96 | 83,144 | -0.01(-0.02%) |
Jul 20, 2004 | 65.28 | 65.39 | 64.96 | 64.98 | 63,236 | -0.45(-0.69%) |
Jul 19, 2004 | 65.39 | 65.45 | 65.25 | 65.42 | 64,742 | +0.04(+0.06%) |
Jul 16, 2004 | 65.13 | 65.38 | 64.86 | 65.38 | 319,862 | +0.63(+0.97%) |
Jul 15, 2004 | 64.96 | 64.99 | 64.71 | 64.75 | 390,627 | -0.13(-0.20%) |
Jul 14, 2004 | 64.95 | 64.97 | 64.77 | 64.89 | 37,808 | +0.03(+0.05%) |
Jul 13, 2004 | 64.92 | 64.92 | 64.71 | 64.86 | 107,903 | -0.13(-0.19%) |
Jul 12, 2004 | 65.02 | 65.05 | 64.87 | 64.98 | 117,606 | +0.13(+0.20%) |
Jul 09, 2004 | 64.86 | 64.89 | 64.62 | 64.85 | 54,537 | +0.02(+0.04%) |
Jul 08, 2004 | 64.86 | 64.95 | 64.77 | 64.83 | 77,958 | +0.04(+0.06%) |
Jul 07, 2004 | 64.74 | 64.87 | 64.74 | 64.79 | 46,507 | +0.05(+0.08%) |
Jul 06, 2004 | 64.96 | 64.96 | 64.56 | 64.74 | 83,478 | -0.15(-0.23%) |
Jul 02, 2004 | 64.74 | 64.95 | 64.71 | 64.89 | 68,422 | +0.45(+0.70%) |
Jul 01, 2004 | 64.09 | 64.46 | 64.02 | 64.44 | 706,642 | +0.06(+0.09%) |
Jun 30, 2004 | 64.31 | 64.55 | 64.09 | 64.38 | 87,661 | +0.12(+0.19%) |
Jun 29, 2004 | 64.09 | 64.26 | 63.70 | 64.26 | 185,192 | +0.45(+0.70%) |
Jun 28, 2004 | 64.28 | 64.28 | 63.79 | 63.81 | 90,170 | -0.45(-0.70%) |
Jun 25, 2004 | 64.08 | 64.40 | 64.08 | 64.26 | 354,157 | +0.05(+0.07%) |
Jun 24, 2004 | 64.50 | 64.51 | 64.21 | 64.21 | 156,418 | +0.21(+0.33%) |
Jun 23, 2004 | 64.16 | 64.32 | 63.88 | 64.00 | 274,191 | -0.04(-0.07%) |
Jun 22, 2004 | 64.29 | 64.29 | 63.77 | 64.04 | 449,681 | -0.09(-0.14%) |
Jun 21, 2004 | 64.17 | 64.26 | 64.03 | 64.13 | 111,751 | +0.11(+0.18%) |
Jun 18, 2004 | 64.00 | 64.25 | 63.88 | 64.02 | 87,828 | -0.08(-0.12%) |
Jun 17, 2004 | 63.98 | 64.16 | 63.75 | 64.10 | 105,895 | +0.13(+0.20%) |
Jun 16, 2004 | 64.02 | 64.04 | 63.66 | 63.97 | 145,878 | +0.01(+0.01%) |
Jun 15, 2004 | 63.54 | 64.11 | 63.44 | 63.97 | 194,226 | +0.72(+1.13%) |
Jun 14, 2004 | 63.64 | 63.64 | 63.24 | 63.25 | 114,427 | -0.32(-0.51%) |
Jun 10, 2004 | 63.40 | 63.66 | 63.33 | 63.57 | 271,682 | +0.04(+0.06%) |
Jun 09, 2004 | 63.87 | 63.88 | 63.46 | 63.54 | 152,737 | -0.28(-0.44%) |
Jun 08, 2004 | 63.49 | 63.85 | 63.49 | 63.82 | 139,187 | +0.01(+0.01%) |
Jun 07, 2004 | 63.72 | 63.82 | 63.60 | 63.81 | 87,828 | +0.08(+0.13%) |
Jun 04, 2004 | 63.96 | 63.96 | 63.61 | 63.73 | 157,756 | -0.23(-0.36%) |
Jun 03, 2004 | 63.76 | 64.00 | 63.69 | 63.95 | 153,239 | +0.17(+0.26%) |
Jun 02, 2004 | 63.94 | 63.97 | 63.72 | 63.79 | 123,461 | -0.17(-0.26%) |
Jun 01, 2004 | 64.13 | 64.13 | 63.78 | 63.95 | 190,713 | -0.60(-0.94%) |
May 28, 2004 | 64.56 | 64.70 | 64.43 | 64.56 | 135,339 | -0.10(-0.15%) |
May 27, 2004 | 64.60 | 64.67 | 64.25 | 64.65 | 300,624 | +0.29(+0.46%) |
May 26, 2004 | 64.32 | 64.36 | 63.95 | 64.36 | 266,496 | +0.29(+0.45%) |
May 25, 2004 | 64.17 | 64.18 | 63.83 | 64.07 | 366,537 | +0.07(+0.10%) |
May 24, 2004 | 63.96 | 64.03 | 63.79 | 64.01 | 313,672 | +0.26(+0.40%) |
May 21, 2004 | 63.90 | 63.90 | 63.61 | 63.75 | 473,269 | -0.05(-0.08%) |
May 20, 2004 | 63.56 | 63.81 | 63.52 | 63.80 | 79,965 | +0.35(+0.56%) |
May 19, 2004 | 63.66 | 63.66 | 63.34 | 63.45 | 61,061 | -0.21(-0.33%) |
May 18, 2004 | 63.80 | 63.80 | 63.37 | 63.66 | 79,296 | +0.09(+0.14%) |
May 17, 2004 | 63.64 | 63.66 | 63.45 | 63.57 | 271,013 | +0.30(+0.48%) |
May 14, 2004 | 63.31 | 63.53 | 62.98 | 63.27 | 100,877 | +0.38(+0.61%) |
May 13, 2004 | 63.00 | 63.06 | 62.84 | 62.88 | 177,998 | -0.33(-0.53%) |
May 12, 2004 | 63.48 | 63.51 | 63.06 | 63.22 | 164,280 | +0.02(+0.04%) |
May 11, 2004 | 63.13 | 63.33 | 63.11 | 63.19 | 375,069 | +0.13(+0.20%) |
May 10, 2004 | 63.40 | 63.48 | 63.06 | 63.07 | 565,949 | -0.47(-0.74%) |
May 07, 2004 | 63.90 | 63.90 | 63.45 | 63.54 | 227,851 | -0.84(-1.30%) |
May 06, 2004 | 64.52 | 64.55 | 64.31 | 64.38 | 89,835 | -0.29(-0.45%) |
May 05, 2004 | 64.81 | 64.99 | 64.44 | 64.67 | 438,640 | -0.10(-0.15%) |
May 04, 2004 | 65.16 | 65.25 | 64.76 | 64.77 | 130,822 | -0.22(-0.33%) |
May 03, 2004 | 65.07 | 65.09 | 64.80 | 64.98 | 352,651 | -0.17(-0.27%) |
Apr 30, 2004 | 65.25 | 65.45 | 64.98 | 65.16 | 123,963 | +0.00(+0.00%) |
Apr 29, 2004 | 65.22 | 65.60 | 64.93 | 65.16 | 393,471 | -0.29(-0.45%) |
Apr 28, 2004 | 65.45 | 65.79 | 65.32 | 65.45 | 221,160 | -0.40(-0.61%) |
Apr 27, 2004 | 65.42 | 65.85 | 65.42 | 65.85 | 175,656 | +0.31(+0.47%) |
Apr 26, 2004 | 65.63 | 65.72 | 65.42 | 65.54 | 102,048 | +0.01(+0.01%) |
Apr 23, 2004 | 65.41 | 65.66 | 65.33 | 65.53 | 112,253 | -0.28(-0.43%) |
Apr 22, 2004 | 65.53 | 65.88 | 65.49 | 65.81 | 61,898 | +0.36(+0.55%) |
Apr 21, 2004 | 65.33 | 65.63 | 65.26 | 65.45 | 410,702 | +0.05(+0.08%) |
Apr 20, 2004 | 65.45 | 65.84 | 65.38 | 65.40 | 58,552 | -0.43(-0.65%) |
Apr 19, 2004 | 66.05 | 66.05 | 65.66 | 65.83 | 79,129 | -0.12(-0.18%) |
Apr 16, 2004 | 65.77 | 66.05 | 65.76 | 65.95 | 53,868 | +0.38(+0.57%) |
Apr 15, 2004 | 65.75 | 65.99 | 65.54 | 65.57 | 240,900 | -0.28(-0.42%) |
Apr 14, 2004 | 65.75 | 65.94 | 65.59 | 65.85 | 224,506 | -0.09(-0.14%) |
Apr 13, 2004 | 65.87 | 66.26 | 65.87 | 65.94 | 152,737 | -0.42(-0.63%) |
Apr 12, 2004 | 66.60 | 66.60 | 66.24 | 66.36 | 133,666 | -0.41(-0.61%) |
Apr 08, 2004 | 66.71 | 66.83 | 66.44 | 66.76 | 60,225 | +0.07(+0.10%) |
Apr 07, 2004 | 66.71 | 67.01 | 66.54 | 66.70 | 50,020 | +0.02(+0.03%) |
Apr 06, 2004 | 66.56 | 66.76 | 66.48 | 66.68 | 81,638 | +0.31(+0.47%) |
Apr 05, 2004 | 66.29 | 66.55 | 66.20 | 66.37 | 213,464 | -0.33(-0.50%) |
Apr 02, 2004 | 66.86 | 66.94 | 66.58 | 66.70 | 379,418 | -1.06(-1.56%) |
Apr 01, 2004 | 68.08 | 68.08 | 67.61 | 67.76 | 657,625 | -0.29(-0.42%) |
Mar 31, 2004 | 67.98 | 68.26 | 67.75 | 68.05 | 412,375 | +0.25(+0.36%) |
Mar 30, 2004 | 68.05 | 68.09 | 67.79 | 67.80 | 101,880 | -0.17(-0.25%) |
Mar 29, 2004 | 67.94 | 67.97 | 67.62 | 67.97 | 257,462 | +0.11(+0.16%) |
Mar 26, 2004 | 68.41 | 68.43 | 67.86 | 67.86 | 232,870 | -0.51(-0.74%) |
Mar 25, 2004 | 68.54 | 68.56 | 68.31 | 68.37 | 84,482 | -0.19(-0.27%) |
Mar 24, 2004 | 68.69 | 68.69 | 68.44 | 68.56 | 63,905 | -0.07(-0.10%) |
Mar 23, 2004 | 68.54 | 68.62 | 68.30 | 68.62 | 109,743 | +0.13(+0.18%) |
Mar 22, 2004 | 68.44 | 68.64 | 68.25 | 68.50 | 80,969 | +0.26(+0.39%) |
Mar 19, 2004 | 68.48 | 68.48 | 68.10 | 68.23 | 233,707 | -0.11(-0.16%) |
Mar 18, 2004 | 68.62 | 68.73 | 68.26 | 68.34 | 290,586 | -0.29(-0.42%) |
Mar 17, 2004 | 68.74 | 68.74 | 68.50 | 68.63 | 58,050 | +0.04(+0.05%) |
Mar 16, 2004 | 68.15 | 68.65 | 68.01 | 68.59 | 164,950 | +0.31(+0.46%) |
Mar 15, 2004 | 68.09 | 68.40 | 68.06 | 68.28 | 113,591 | +0.08(+0.11%) |
Mar 12, 2004 | 68.56 | 68.56 | 68.08 | 68.20 | 116,602 | -0.08(-0.11%) |
Mar 11, 2004 | 68.56 | 68.62 | 68.04 | 68.28 | 243,912 | -0.29(-0.43%) |
Mar 10, 2004 | 68.38 | 68.59 | 68.32 | 68.57 | 100,877 | +0.22(+0.32%) |
Mar 09, 2004 | 68.44 | 68.60 | 68.19 | 68.35 | 118,777 | +0.14(+0.20%) |
Mar 08, 2004 | 68.38 | 68.43 | 68.10 | 68.22 | 102,048 | +0.19(+0.28%) |
Mar 05, 2004 | 68.32 | 68.35 | 67.86 | 68.02 | 265,325 | +0.72(+1.07%) |
Mar 04, 2004 | 66.89 | 67.34 | 66.89 | 67.31 | 214,134 | +0.11(+0.16%) |
Mar 03, 2004 | 67.23 | 67.25 | 66.82 | 67.20 | 98,367 | -0.03(-0.04%) |
Mar 02, 2004 | 67.42 | 67.45 | 66.95 | 67.23 | 86,657 | -0.13(-0.20%) |
Mar 01, 2004 | 67.50 | 67.58 | 67.21 | 67.36 | 486,820 | -0.28(-0.42%) |
Feb 27, 2004 | 67.46 | 67.73 | 67.44 | 67.64 | 66,415 | +0.20(+0.29%) |
Feb 26, 2004 | 67.45 | 67.52 | 67.27 | 67.44 | 63,069 | +0.05(+0.07%) |
Feb 25, 2004 | 67.58 | 67.69 | 67.22 | 67.40 | 82,809 | +0.05(+0.07%) |
Feb 24, 2004 | 67.16 | 67.59 | 67.16 | 67.35 | 105,561 | +0.07(+0.10%) |
Feb 23, 2004 | 67.25 | 67.45 | 67.13 | 67.28 | 56,210 | +0.19(+0.28%) |
Feb 20, 2004 | 67.52 | 67.52 | 67.08 | 67.10 | 199,579 | -0.33(-0.49%) |
Feb 19, 2004 | 67.36 | 67.85 | 67.16 | 67.43 | 86,824 | +0.24(+0.36%) |
Feb 18, 2004 | 67.60 | 67.61 | 67.09 | 67.19 | 87,661 | -0.16(-0.23%) |
Feb 17, 2004 | 67.56 | 67.56 | 67.31 | 67.34 | 108,405 | -0.20(-0.29%) |
Feb 13, 2004 | 67.55 | 67.55 | 67.23 | 67.54 | 154,410 | +0.38(+0.57%) |
Feb 12, 2004 | 67.44 | 67.44 | 67.00 | 67.16 | 177,497 | -0.12(-0.18%) |
Feb 11, 2004 | 66.66 | 67.46 | 66.66 | 67.28 | 69,760 | +0.41(+0.61%) |
Feb 10, 2004 | 67.10 | 67.10 | 66.78 | 66.87 | 87,661 | -0.20(-0.29%) |
Feb 09, 2004 | 66.82 | 67.13 | 66.75 | 67.07 | 218,149 | +0.28(+0.42%) |
Feb 06, 2004 | 66.92 | 67.01 | 66.65 | 66.79 | 204,932 | +0.20(+0.30%) |
Feb 05, 2004 | 66.70 | 66.89 | 66.43 | 66.59 | 78,794 | -0.11(-0.17%) |
Feb 04, 2004 | 66.75 | 66.86 | 66.53 | 66.70 | 92,010 | -0.05(-0.08%) |
Feb 03, 2004 | 66.92 | 66.92 | 66.55 | 66.76 | 254,618 | +0.14(+0.21%) |