Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 75.28 | 75.46 | 75.00 | 75.07 | 115,199 | -0.26(-0.34%) |
Apr 28, 2005 | 74.82 | 75.33 | 74.76 | 75.33 | 202,917 | +0.58(+0.77%) |
Apr 27, 2005 | 74.85 | 74.92 | 74.60 | 74.76 | 123,031 | +0.00(+0.00%) |
Apr 26, 2005 | 75.02 | 75.04 | 74.61 | 74.76 | 104,092 | -0.25(-0.33%) |
Apr 25, 2005 | 75.11 | 75.14 | 74.95 | 75.00 | 184,120 | -0.11(-0.15%) |
Apr 22, 2005 | 75.02 | 75.11 | 74.87 | 75.11 | 141,543 | +0.49(+0.66%) |
Apr 21, 2005 | 74.92 | 74.99 | 74.62 | 74.62 | 173,725 | -0.58(-0.77%) |
Apr 20, 2005 | 74.82 | 75.21 | 74.79 | 75.20 | 229,403 | +0.13(+0.17%) |
Apr 19, 2005 | 74.83 | 75.07 | 74.79 | 75.07 | 189,104 | +0.42(+0.56%) |
Apr 18, 2005 | 74.80 | 74.85 | 74.58 | 74.65 | 205,337 | +0.00(+0.00%) |
Apr 15, 2005 | 74.44 | 74.65 | 74.26 | 74.65 | 236,095 | +0.42(+0.57%) |
Apr 14, 2005 | 74.05 | 74.23 | 73.79 | 74.23 | 212,030 | +0.14(+0.19%) |
Apr 13, 2005 | 74.23 | 74.26 | 73.98 | 74.09 | 214,593 | -0.07(-0.09%) |
Apr 12, 2005 | 73.63 | 74.16 | 73.60 | 74.16 | 202,917 | +0.40(+0.54%) |
Apr 11, 2005 | 73.56 | 73.84 | 73.53 | 73.76 | 132,572 | +0.20(+0.27%) |
Apr 08, 2005 | 73.36 | 73.56 | 73.18 | 73.56 | 378,778 | +0.07(+0.10%) |
Apr 07, 2005 | 73.77 | 73.92 | 73.39 | 73.49 | 181,272 | -0.29(-0.39%) |
Apr 06, 2005 | 73.83 | 73.90 | 73.74 | 73.78 | 265,144 | +0.04(+0.06%) |
Apr 05, 2005 | 73.81 | 73.88 | 73.60 | 73.74 | 145,815 | -0.20(-0.27%) |
Apr 04, 2005 | 73.88 | 74.05 | 73.85 | 73.93 | 582,122 | +0.08(+0.10%) |
Apr 01, 2005 | 74.06 | 74.10 | 73.54 | 73.86 | 334,065 | -0.11(-0.15%) |
Mar 31, 2005 | 73.63 | 73.98 | 73.60 | 73.97 | 317,120 | +0.54(+0.74%) |
Mar 30, 2005 | 73.23 | 73.43 | 73.14 | 73.43 | 227,836 | +0.29(+0.40%) |
Mar 29, 2005 | 73.02 | 73.19 | 72.90 | 73.13 | 156,068 | +0.20(+0.27%) |
Mar 28, 2005 | 72.96 | 73.02 | 72.92 | 72.94 | 212,600 | -0.31(-0.42%) |
Mar 24, 2005 | 73.20 | 73.27 | 73.08 | 73.25 | 244,212 | +0.25(+0.34%) |
Mar 23, 2005 | 72.86 | 73.11 | 72.79 | 73.00 | 409,963 | -0.22(-0.31%) |
Mar 22, 2005 | 73.86 | 73.92 | 73.21 | 73.22 | 241,934 | -0.49(-0.67%) |
Mar 21, 2005 | 73.84 | 73.84 | 73.69 | 73.72 | 173,725 | -0.13(-0.18%) |
Mar 18, 2005 | 73.91 | 73.98 | 73.81 | 73.85 | 148,093 | -0.11(-0.15%) |
Mar 17, 2005 | 74.06 | 74.18 | 73.92 | 73.96 | 546,523 | +0.26(+0.35%) |
Mar 16, 2005 | 73.52 | 73.81 | 73.49 | 73.70 | 270,983 | +0.27(+0.37%) |
Mar 15, 2005 | 73.62 | 73.67 | 73.37 | 73.43 | 194,230 | -0.10(-0.13%) |
Mar 14, 2005 | 73.32 | 73.54 | 73.32 | 73.53 | 158,916 | +0.14(+0.19%) |
Mar 11, 2005 | 73.45 | 73.53 | 73.34 | 73.39 | 188,107 | -0.32(-0.43%) |
Mar 10, 2005 | 73.80 | 73.88 | 73.42 | 73.70 | 359,981 | -0.15(-0.20%) |
Mar 09, 2005 | 74.00 | 74.00 | 73.77 | 73.85 | 279,527 | -0.50(-0.67%) |
Mar 08, 2005 | 74.28 | 74.40 | 74.24 | 74.35 | 171,019 | -0.20(-0.26%) |
Mar 07, 2005 | 74.40 | 74.58 | 74.37 | 74.54 | 322,246 | +0.21(+0.28%) |
Mar 04, 2005 | 74.07 | 74.40 | 73.99 | 74.33 | 249,196 | +0.30(+0.41%) |
Mar 03, 2005 | 74.02 | 74.19 | 73.98 | 74.03 | 258,025 | +0.11(+0.14%) |
Mar 02, 2005 | 73.90 | 74.04 | 73.86 | 73.93 | 230,115 | +0.08(+0.11%) |
Mar 01, 2005 | 73.75 | 73.95 | 73.75 | 73.84 | 142,540 | +0.04(+0.05%) |
Feb 28, 2005 | 74.17 | 74.21 | 73.67 | 73.81 | 269,559 | -0.39(-0.52%) |
Feb 25, 2005 | 74.18 | 74.24 | 74.10 | 74.19 | 175,007 | -0.04(-0.05%) |
Feb 24, 2005 | 74.54 | 74.58 | 74.19 | 74.23 | 206,761 | -0.16(-0.22%) |
Feb 23, 2005 | 74.33 | 74.40 | 74.25 | 74.39 | 213,881 | +0.16(+0.22%) |
Feb 22, 2005 | 74.32 | 74.36 | 74.17 | 74.23 | 239,228 | -0.21(-0.28%) |
Feb 18, 2005 | 74.21 | 74.46 | 74.21 | 74.44 | 245,351 | -0.08(-0.10%) |
Feb 17, 2005 | 74.43 | 74.61 | 74.40 | 74.52 | 287,928 | -0.09(-0.12%) |
Feb 16, 2005 | 74.76 | 74.76 | 74.47 | 74.61 | 202,489 | -0.20(-0.26%) |
Feb 15, 2005 | 74.97 | 75.04 | 74.74 | 74.80 | 197,933 | -0.39(-0.52%) |
Feb 14, 2005 | 75.06 | 75.23 | 75.04 | 75.20 | 196,509 | +0.28(+0.38%) |
Feb 11, 2005 | 74.87 | 75.04 | 74.85 | 74.91 | 192,237 | +0.03(+0.04%) |
Feb 10, 2005 | 75.11 | 75.20 | 74.87 | 74.88 | 153,789 | -0.44(-0.58%) |
Feb 09, 2005 | 74.89 | 75.37 | 74.89 | 75.32 | 161,052 | +0.41(+0.54%) |
Feb 08, 2005 | 74.54 | 74.91 | 74.54 | 74.91 | 158,061 | +0.37(+0.49%) |
Feb 07, 2005 | 74.30 | 74.58 | 74.27 | 74.54 | 190,386 | +0.25(+0.33%) |
Feb 04, 2005 | 74.21 | 74.51 | 74.19 | 74.30 | 186,398 | +0.48(+0.65%) |
Feb 03, 2005 | 73.74 | 73.87 | 73.74 | 73.82 | 213,312 | -0.13(-0.17%) |
Feb 02, 2005 | 73.96 | 74.07 | 73.77 | 73.95 | 219,862 | -0.13(-0.17%) |
Feb 01, 2005 | 74.16 | 74.20 | 73.99 | 74.07 | 325,521 | -0.24(-0.32%) |
Jan 31, 2005 | 74.14 | 74.32 | 74.09 | 74.31 | 236,950 | +0.04(+0.06%) |
Jan 28, 2005 | 74.16 | 74.30 | 74.05 | 74.27 | 250,335 | +0.29(+0.39%) |
Jan 27, 2005 | 73.91 | 74.05 | 73.86 | 73.98 | 151,511 | -0.02(-0.03%) |
Jan 26, 2005 | 73.95 | 74.07 | 73.91 | 74.00 | 173,867 | +0.09(+0.12%) |
Jan 25, 2005 | 74.26 | 74.33 | 73.81 | 73.91 | 295,333 | -0.48(-0.64%) |
Jan 24, 2005 | 74.28 | 74.40 | 74.20 | 74.39 | 199,072 | +0.13(+0.17%) |
Jan 21, 2005 | 74.03 | 74.30 | 74.02 | 74.26 | 232,678 | +0.11(+0.14%) |
Jan 20, 2005 | 73.99 | 74.20 | 73.98 | 74.16 | 222,995 | +0.04(+0.05%) |
Jan 19, 2005 | 74.12 | 74.14 | 73.96 | 74.12 | 217,014 | -0.07(-0.09%) |
Jan 18, 2005 | 74.00 | 74.19 | 73.95 | 74.19 | 236,807 | +0.00(+0.00%) |
Jan 14, 2005 | 73.98 | 74.36 | 73.98 | 74.19 | 294,336 | +0.01(+0.01%) |
Jan 13, 2005 | 74.00 | 74.22 | 73.98 | 74.19 | 241,364 | +0.19(+0.26%) |
Jan 12, 2005 | 73.71 | 74.02 | 73.70 | 74.00 | 687,354 | +0.26(+0.35%) |
Jan 11, 2005 | 73.69 | 73.84 | 73.67 | 73.74 | 173,298 | +0.07(+0.10%) |
Jan 10, 2005 | 73.72 | 73.73 | 73.60 | 73.67 | 188,250 | +0.05(+0.07%) |
Jan 07, 2005 | 73.93 | 73.98 | 73.56 | 73.62 | 312,705 | -0.19(-0.26%) |
Jan 06, 2005 | 73.74 | 73.92 | 73.70 | 73.81 | 291,630 | +0.12(+0.16%) |
Jan 05, 2005 | 73.74 | 73.84 | 73.53 | 73.69 | 315,269 | -0.08(-0.11%) |
Jan 04, 2005 | 74.26 | 74.72 | 73.77 | 73.77 | 194,230 | -0.51(-0.69%) |
Jan 03, 2005 | 74.09 | 74.30 | 74.08 | 74.28 | 156,780 | -0.02(-0.03%) |
Dec 31, 2004 | 74.28 | 74.50 | 74.26 | 74.31 | 125,167 | -0.28(-0.38%) |
Dec 30, 2004 | 74.24 | 74.59 | 74.20 | 74.59 | 105,801 | +0.20(+0.26%) |
Dec 29, 2004 | 74.57 | 74.59 | 74.30 | 74.39 | 214,308 | -0.18(-0.24%) |
Dec 28, 2004 | 74.61 | 74.61 | 74.40 | 74.57 | 183,550 | -0.13(-0.18%) |
Dec 27, 2004 | 74.72 | 74.76 | 74.60 | 74.71 | 148,805 | -0.24(-0.32%) |
Dec 23, 2004 | 74.83 | 75.07 | 74.80 | 74.94 | 134,850 | +0.12(+0.16%) |
Dec 22, 2004 | 75.02 | 75.04 | 74.74 | 74.83 | 145,103 | -0.32(-0.43%) |
Dec 21, 2004 | 74.78 | 75.16 | 74.73 | 75.15 | 173,867 | +0.44(+0.58%) |
Dec 20, 2004 | 74.63 | 74.74 | 74.59 | 74.71 | 112,921 | +0.17(+0.23%) |
Dec 17, 2004 | 74.27 | 74.54 | 74.26 | 74.54 | 87,147 | +0.07(+0.09%) |
Dec 16, 2004 | 74.79 | 74.83 | 74.44 | 74.47 | 125,310 | -0.47(-0.63%) |
Dec 15, 2004 | 74.65 | 74.94 | 74.65 | 74.94 | 111,070 | +0.51(+0.68%) |
Dec 14, 2004 | 74.18 | 74.44 | 74.12 | 74.44 | 105,801 | +0.15(+0.20%) |
Dec 13, 2004 | 74.17 | 74.34 | 74.17 | 74.29 | 108,080 | +0.13(+0.18%) |
Dec 10, 2004 | 74.38 | 74.43 | 74.12 | 74.16 | 128,015 | -0.11(-0.15%) |
Dec 09, 2004 | 74.37 | 74.58 | 74.20 | 74.27 | 112,921 | -0.18(-0.24%) |
Dec 08, 2004 | 74.07 | 74.45 | 74.03 | 74.45 | 203,059 | +0.51(+0.68%) |
Dec 07, 2004 | 73.86 | 73.95 | 73.74 | 73.94 | 123,886 | +0.03(+0.04%) |
Dec 06, 2004 | 73.86 | 73.94 | 73.80 | 73.91 | 142,682 | +0.18(+0.24%) |
Dec 03, 2004 | 73.60 | 74.02 | 73.55 | 73.74 | 77,749 | +0.62(+0.85%) |
Dec 02, 2004 | 73.15 | 73.18 | 73.06 | 73.12 | 106,940 | -0.18(-0.24%) |
Dec 01, 2004 | 73.49 | 73.49 | 73.12 | 73.29 | 133,854 | -0.32(-0.43%) |
Nov 30, 2004 | 73.60 | 73.67 | 73.53 | 73.61 | 149,090 | -0.09(-0.12%) |
Nov 29, 2004 | 73.77 | 73.82 | 73.60 | 73.70 | 124,028 | -0.34(-0.46%) |
Nov 26, 2004 | 73.93 | 74.05 | 73.93 | 74.04 | 47,560 | -0.29(-0.40%) |
Nov 24, 2004 | 74.15 | 74.43 | 74.12 | 74.33 | 172,159 | +0.20(+0.27%) |
Nov 23, 2004 | 74.10 | 74.33 | 74.09 | 74.14 | 98,396 | -0.14(-0.19%) |
Nov 22, 2004 | 74.07 | 74.33 | 74.07 | 74.28 | 116,908 | +0.33(+0.45%) |
Nov 19, 2004 | 73.95 | 74.02 | 73.67 | 73.95 | 107,937 | -0.20(-0.27%) |
Nov 18, 2004 | 73.81 | 74.16 | 73.81 | 74.15 | 86,150 | +0.11(+0.14%) |
Nov 17, 2004 | 73.77 | 74.15 | 73.77 | 74.05 | 107,510 | +0.26(+0.35%) |
Nov 16, 2004 | 73.79 | 73.87 | 73.67 | 73.79 | 185,686 | -0.04(-0.05%) |
Nov 15, 2004 | 73.60 | 73.84 | 73.56 | 73.82 | 177,855 | +0.27(+0.37%) |
Nov 12, 2004 | 73.35 | 73.63 | 73.30 | 73.55 | 118,617 | +0.14(+0.19%) |
Nov 11, 2004 | 73.32 | 73.45 | 73.32 | 73.41 | 88,998 | +0.18(+0.25%) |
Nov 10, 2004 | 73.16 | 73.39 | 73.07 | 73.22 | 118,617 | -0.12(-0.16%) |
Nov 09, 2004 | 73.39 | 73.42 | 73.32 | 73.34 | 81,451 | -0.10(-0.13%) |
Nov 08, 2004 | 73.28 | 73.46 | 73.28 | 73.44 | 133,569 | -0.09(-0.12%) |
Nov 05, 2004 | 73.35 | 73.56 | 73.27 | 73.53 | 126,022 | -0.34(-0.47%) |
Nov 04, 2004 | 74.11 | 74.16 | 73.81 | 73.88 | 72,622 | -0.18(-0.24%) |
Nov 03, 2004 | 73.74 | 74.09 | 73.67 | 74.05 | 72,195 | +0.06(+0.08%) |
Nov 02, 2004 | 73.78 | 74.00 | 73.75 | 74.00 | 64,791 | +0.41(+0.55%) |
Nov 01, 2004 | 73.74 | 73.88 | 73.50 | 73.59 | 74,331 | -0.38(-0.51%) |
Oct 29, 2004 | 73.81 | 73.97 | 73.74 | 73.97 | 78,746 | +0.18(+0.24%) |
Oct 28, 2004 | 73.49 | 73.99 | 73.44 | 73.79 | 76,610 | +0.34(+0.46%) |
Oct 27, 2004 | 74.03 | 74.19 | 73.39 | 73.46 | 117,051 | -0.58(-0.78%) |
Oct 26, 2004 | 74.07 | 74.09 | 73.93 | 74.03 | 77,891 | -0.04(-0.06%) |
Oct 25, 2004 | 74.19 | 74.26 | 74.04 | 74.07 | 58,810 | -0.01(-0.02%) |
Oct 22, 2004 | 74.00 | 74.09 | 73.91 | 74.09 | 73,904 | +0.01(+0.01%) |
Oct 21, 2004 | 73.88 | 74.09 | 73.88 | 74.08 | 67,923 | +0.22(+0.29%) |
Oct 20, 2004 | 73.67 | 73.86 | 73.62 | 73.86 | 62,227 | +0.32(+0.44%) |
Oct 19, 2004 | 73.27 | 73.54 | 73.23 | 73.54 | 88,713 | +0.01(+0.02%) |
Oct 18, 2004 | 73.51 | 73.53 | 73.34 | 73.53 | 55,392 | -0.01(-0.02%) |
Oct 15, 2004 | 73.61 | 73.70 | 73.44 | 73.54 | 86,862 | +0.00(+0.00%) |
Oct 14, 2004 | 73.39 | 73.60 | 73.39 | 73.54 | 48,842 | +0.14(+0.19%) |
Oct 13, 2004 | 73.04 | 73.42 | 73.03 | 73.40 | 84,014 | +0.15(+0.21%) |
Oct 12, 2004 | 73.28 | 73.35 | 73.17 | 73.25 | 88,571 | -0.01(-0.02%) |
Oct 11, 2004 | 73.07 | 73.34 | 73.03 | 73.26 | 50,266 | +0.19(+0.26%) |
Oct 08, 2004 | 73.08 | 73.08 | 72.93 | 73.07 | 71,626 | +0.60(+0.82%) |
Oct 07, 2004 | 72.35 | 72.50 | 72.16 | 72.47 | 79,315 | +0.11(+0.15%) |
Oct 06, 2004 | 72.61 | 72.63 | 72.37 | 72.37 | 74,616 | -0.47(-0.65%) |
Oct 05, 2004 | 72.76 | 72.86 | 72.70 | 72.84 | 59,949 | +0.19(+0.26%) |
Oct 04, 2004 | 72.50 | 72.72 | 72.44 | 72.65 | 65,218 | -0.18(-0.24%) |
Oct 01, 2004 | 72.82 | 72.94 | 72.68 | 72.82 | 128,158 | -0.34(-0.47%) |
Sep 30, 2004 | 72.87 | 73.24 | 72.79 | 73.17 | 159,628 | -0.01(-0.01%) |
Sep 29, 2004 | 73.33 | 73.36 | 73.11 | 73.18 | 185,829 | -0.31(-0.42%) |
Sep 28, 2004 | 73.39 | 73.52 | 73.32 | 73.48 | 89,141 | +0.17(+0.23%) |
Sep 27, 2004 | 73.15 | 73.35 | 73.11 | 73.32 | 120,468 | +0.36(+0.49%) |
Sep 24, 2004 | 72.93 | 73.03 | 72.82 | 72.96 | 64,221 | -0.08(-0.11%) |
Sep 23, 2004 | 73.28 | 73.35 | 72.96 | 73.03 | 112,636 | -0.26(-0.35%) |
Sep 22, 2004 | 72.85 | 73.32 | 72.82 | 73.29 | 125,737 | +0.41(+0.57%) |
Sep 21, 2004 | 72.75 | 72.96 | 72.70 | 72.88 | 49,839 | -0.05(-0.07%) |
Sep 20, 2004 | 72.72 | 72.94 | 72.67 | 72.93 | 87,717 | +0.26(+0.36%) |
Sep 17, 2004 | 72.79 | 72.85 | 72.58 | 72.67 | 83,302 | -0.15(-0.21%) |
Sep 16, 2004 | 72.40 | 72.92 | 72.40 | 72.82 | 91,419 | +0.21(+0.29%) |
Sep 15, 2004 | 72.65 | 72.71 | 72.52 | 72.61 | 77,037 | -0.26(-0.36%) |
Sep 14, 2004 | 72.81 | 72.91 | 72.68 | 72.87 | 96,403 | +0.01(+0.02%) |
Sep 13, 2004 | 72.65 | 72.89 | 72.62 | 72.86 | 64,648 | +0.18(+0.25%) |
Sep 10, 2004 | 72.86 | 72.87 | 72.68 | 72.68 | 78,746 | +0.01(+0.02%) |
Sep 09, 2004 | 72.78 | 72.95 | 72.66 | 72.66 | 51,548 | -0.14(-0.19%) |
Sep 08, 2004 | 72.35 | 72.80 | 72.28 | 72.80 | 107,368 | +0.35(+0.48%) |
Sep 07, 2004 | 72.40 | 72.57 | 72.36 | 72.45 | 120,753 | -0.20(-0.27%) |
Sep 03, 2004 | 72.56 | 72.65 | 72.40 | 72.65 | 78,461 | -0.12(-0.16%) |
Sep 02, 2004 | 73.02 | 73.03 | 72.74 | 72.77 | 52,687 | -0.35(-0.48%) |
Sep 01, 2004 | 73.03 | 73.17 | 72.82 | 73.12 | 43,004 | -0.29(-0.39%) |
Aug 31, 2004 | 73.09 | 73.56 | 73.06 | 73.41 | 77,464 | +0.43(+0.59%) |
Aug 30, 2004 | 72.85 | 72.99 | 72.78 | 72.98 | 58,098 | +0.18(+0.25%) |
Aug 27, 2004 | 72.82 | 72.91 | 72.77 | 72.80 | 44,000 | +0.04(+0.05%) |
Aug 26, 2004 | 72.65 | 72.80 | 72.59 | 72.76 | 45,424 | +0.12(+0.16%) |
Aug 25, 2004 | 72.68 | 72.82 | 72.61 | 72.64 | 56,674 | +0.01(+0.01%) |
Aug 24, 2004 | 72.63 | 72.66 | 72.53 | 72.63 | 92,985 | -0.13(-0.18%) |
Aug 23, 2004 | 72.89 | 72.89 | 72.72 | 72.77 | 83,729 | -0.32(-0.44%) |
Aug 20, 2004 | 73.21 | 73.21 | 73.03 | 73.09 | 77,322 | -0.08(-0.12%) |
Aug 19, 2004 | 72.77 | 73.18 | 72.70 | 73.18 | 66,499 | +0.44(+0.61%) |
Aug 18, 2004 | 73.21 | 73.21 | 72.73 | 72.73 | 55,250 | -0.29(-0.39%) |
Aug 17, 2004 | 72.75 | 73.03 | 72.75 | 73.02 | 93,270 | +0.08(+0.11%) |
Aug 16, 2004 | 73.17 | 73.20 | 72.94 | 72.94 | 97,115 | -0.37(-0.50%) |
Aug 13, 2004 | 73.17 | 73.41 | 73.17 | 73.31 | 58,383 | +0.28(+0.38%) |
Aug 12, 2004 | 72.61 | 73.08 | 72.56 | 73.03 | 63,651 | +0.41(+0.57%) |
Aug 11, 2004 | 72.33 | 72.66 | 72.28 | 72.61 | 66,927 | +0.29(+0.40%) |
Aug 10, 2004 | 72.68 | 72.73 | 72.26 | 72.33 | 139,692 | -0.28(-0.39%) |
Aug 09, 2004 | 72.56 | 72.65 | 72.51 | 72.61 | 77,037 | -0.04(-0.06%) |
Aug 06, 2004 | 72.75 | 72.82 | 72.49 | 72.65 | 92,558 | +0.77(+1.06%) |
Aug 05, 2004 | 71.81 | 71.96 | 71.74 | 71.88 | 55,250 | +0.22(+0.30%) |
Aug 04, 2004 | 71.63 | 71.79 | 71.62 | 71.67 | 63,509 | -0.04(-0.06%) |
Aug 03, 2004 | 71.60 | 71.74 | 71.59 | 71.71 | 48,272 | +0.15(+0.21%) |
Aug 02, 2004 | 71.49 | 71.65 | 71.38 | 71.56 | 61,943 | -0.30(-0.42%) |
Jul 30, 2004 | 71.60 | 71.86 | 71.60 | 71.86 | 57,955 | +0.39(+0.55%) |
Jul 29, 2004 | 71.30 | 71.49 | 71.30 | 71.47 | 68,778 | +0.20(+0.28%) |
Jul 28, 2004 | 71.08 | 71.29 | 71.07 | 71.27 | 60,661 | +0.22(+0.31%) |
Jul 27, 2004 | 71.56 | 71.58 | 71.01 | 71.05 | 83,445 | -0.67(-0.94%) |
Jul 26, 2004 | 71.83 | 71.84 | 71.68 | 71.73 | 64,363 | -0.24(-0.33%) |
Jul 23, 2004 | 71.85 | 71.97 | 71.81 | 71.97 | 50,124 | +0.16(+0.22%) |
Jul 22, 2004 | 71.78 | 71.83 | 71.64 | 71.81 | 56,247 | +0.05(+0.07%) |
Jul 21, 2004 | 71.60 | 71.76 | 71.52 | 71.76 | 69,205 | +0.08(+0.12%) |
Jul 20, 2004 | 72.00 | 72.02 | 71.62 | 71.67 | 74,331 | -0.52(-0.72%) |
Jul 19, 2004 | 72.15 | 72.21 | 72.07 | 72.19 | 64,506 | -0.04(-0.05%) |
Jul 16, 2004 | 72.07 | 72.31 | 72.07 | 72.23 | 97,400 | +0.35(+0.49%) |
Jul 15, 2004 | 71.70 | 71.88 | 71.70 | 71.88 | 64,221 | +0.15(+0.21%) |
Jul 14, 2004 | 70.94 | 71.76 | 70.94 | 71.73 | 50,836 | +0.00(+0.00%) |
Jul 13, 2004 | 71.67 | 71.76 | 71.64 | 71.73 | 67,496 | -0.11(-0.15%) |
Jul 12, 2004 | 72.02 | 72.07 | 71.81 | 71.83 | 58,667 | -0.08(-0.12%) |
Jul 09, 2004 | 71.98 | 72.00 | 71.85 | 71.92 | 64,648 | -0.06(-0.09%) |
Jul 08, 2004 | 71.78 | 72.03 | 71.77 | 71.98 | 70,486 | +0.04(+0.05%) |
Jul 07, 2004 | 71.98 | 72.07 | 71.86 | 71.95 | 57,243 | -0.14(-0.19%) |
Jul 06, 2004 | 72.23 | 72.26 | 72.02 | 72.09 | 82,448 | -0.19(-0.26%) |
Jul 02, 2004 | 72.17 | 72.30 | 72.10 | 72.28 | 81,166 | +0.65(+0.90%) |
Jul 01, 2004 | 71.42 | 71.63 | 71.35 | 71.63 | 134,423 | +0.06(+0.08%) |
Jun 30, 2004 | 71.08 | 71.60 | 71.07 | 71.57 | 315,553 | +0.63(+0.89%) |
Jun 29, 2004 | 70.65 | 70.95 | 70.59 | 70.94 | 66,357 | +0.27(+0.38%) |
Jun 28, 2004 | 70.94 | 70.99 | 70.64 | 70.68 | 149,090 | -0.49(-0.69%) |
Jun 25, 2004 | 71.07 | 71.19 | 71.06 | 71.17 | 96,972 | -0.04(-0.06%) |
Jun 24, 2004 | 71.37 | 71.38 | 71.18 | 71.21 | 67,211 | +0.07(+0.10%) |
Jun 23, 2004 | 71.03 | 71.17 | 71.03 | 71.14 | 86,577 | +0.03(+0.04%) |
Jun 22, 2004 | 71.10 | 71.14 | 71.00 | 71.11 | 142,397 | -0.13(-0.18%) |
Jun 21, 2004 | 71.29 | 71.31 | 71.17 | 71.24 | 93,413 | +0.10(+0.14%) |
Jun 18, 2004 | 71.17 | 71.27 | 71.14 | 71.14 | 169,026 | +0.11(+0.15%) |
Jun 17, 2004 | 70.84 | 71.09 | 70.82 | 71.03 | 162,618 | +0.13(+0.19%) |
Jun 16, 2004 | 70.79 | 70.94 | 70.68 | 70.90 | 195,512 | -0.05(-0.07%) |
Jun 15, 2004 | 70.77 | 71.06 | 70.75 | 70.95 | 106,371 | +0.60(+0.86%) |
Jun 14, 2004 | 70.47 | 70.50 | 70.30 | 70.35 | 138,126 | -0.31(-0.44%) |
Jun 10, 2004 | 70.61 | 70.72 | 70.51 | 70.65 | 164,612 | +0.08(+0.11%) |
Jun 09, 2004 | 70.61 | 70.64 | 70.39 | 70.58 | 127,446 | -0.20(-0.29%) |
Jun 08, 2004 | 70.94 | 70.94 | 70.76 | 70.78 | 134,850 | -0.32(-0.44%) |
Jun 07, 2004 | 71.00 | 71.11 | 70.83 | 71.10 | 131,433 | +0.06(+0.09%) |
Jun 04, 2004 | 71.28 | 71.28 | 70.98 | 71.03 | 93,982 | -0.17(-0.24%) |
Jun 03, 2004 | 71.16 | 71.27 | 71.09 | 71.20 | 154,644 | -0.18(-0.26%) |
Jun 02, 2004 | 71.57 | 71.61 | 71.31 | 71.38 | 80,312 | -0.37(-0.51%) |
Jun 01, 2004 | 71.45 | 71.82 | 71.29 | 71.75 | 100,960 | -0.41(-0.56%) |
May 28, 2004 | 72.02 | 72.19 | 71.84 | 72.16 | 268,989 | -0.07(-0.10%) |
May 27, 2004 | 72.06 | 72.24 | 71.89 | 72.23 | 145,815 | +0.22(+0.31%) |
May 26, 2004 | 71.84 | 72.00 | 71.82 | 72.00 | 127,446 | +0.27(+0.38%) |
May 25, 2004 | 71.88 | 72.06 | 71.70 | 71.73 | 100,675 | -0.08(-0.11%) |
May 24, 2004 | 71.57 | 71.89 | 71.45 | 71.81 | 84,441 | +0.26(+0.36%) |
May 21, 2004 | 72.10 | 72.16 | 71.45 | 71.55 | 139,122 | -0.39(-0.55%) |
May 20, 2004 | 71.70 | 71.96 | 71.68 | 71.94 | 112,494 | +0.34(+0.48%) |
May 19, 2004 | 71.38 | 71.69 | 71.34 | 71.60 | 166,605 | +0.13(+0.19%) |
May 18, 2004 | 71.39 | 71.52 | 71.36 | 71.46 | 169,311 | +0.12(+0.17%) |
May 17, 2004 | 71.10 | 71.34 | 71.05 | 71.34 | 198,645 | +0.53(+0.75%) |
May 14, 2004 | 70.53 | 70.86 | 70.53 | 70.81 | 134,423 | +0.18(+0.25%) |
May 13, 2004 | 70.51 | 70.73 | 70.51 | 70.63 | 117,905 | +0.15(+0.22%) |
May 12, 2004 | 70.54 | 70.72 | 70.48 | 70.48 | 169,738 | +0.10(+0.14%) |
May 11, 2004 | 70.05 | 70.38 | 70.03 | 70.38 | 231,111 | +0.31(+0.44%) |
May 10, 2004 | 70.12 | 70.18 | 70.02 | 70.07 | 192,237 | -0.05(-0.07%) |
May 07, 2004 | 69.94 | 70.12 | 69.90 | 70.12 | 194,800 | -0.39(-0.55%) |
May 06, 2004 | 70.70 | 70.70 | 70.47 | 70.51 | 109,788 | -0.25(-0.36%) |
May 05, 2004 | 70.91 | 70.93 | 70.74 | 70.76 | 133,426 | -0.03(-0.04%) |
May 04, 2004 | 70.98 | 71.14 | 70.73 | 70.79 | 109,788 | -0.06(-0.08%) |