Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 69.95 | 70.23 | 69.88 | 70.16 | 183,118 | +0.25(+0.36%) |
Apr 27, 2006 | 69.46 | 69.93 | 69.45 | 69.90 | 330,069 | +0.31(+0.44%) |
Apr 26, 2006 | 69.47 | 69.63 | 69.46 | 69.60 | 175,002 | -0.08(-0.11%) |
Apr 25, 2006 | 69.92 | 70.07 | 69.60 | 69.67 | 200,917 | -0.53(-0.76%) |
Apr 24, 2006 | 70.16 | 70.35 | 70.12 | 70.21 | 192,658 | -0.06(-0.08%) |
Apr 21, 2006 | 70.02 | 70.26 | 69.91 | 70.26 | 207,467 | +0.25(+0.36%) |
Apr 20, 2006 | 70.24 | 70.27 | 69.96 | 70.01 | 226,691 | -0.24(-0.34%) |
Apr 19, 2006 | 70.09 | 70.28 | 69.95 | 70.25 | 207,610 | +0.07(+0.10%) |
Apr 18, 2006 | 70.04 | 70.29 | 70.02 | 70.18 | 246,341 | +0.23(+0.33%) |
Apr 17, 2006 | 69.67 | 70.00 | 69.67 | 69.95 | 243,493 | +0.37(+0.52%) |
Apr 13, 2006 | 70.02 | 69.77 | 69.53 | 69.58 | 341,602 | -0.44(-0.62%) |
Apr 12, 2006 | 70.19 | 70.26 | 69.95 | 70.02 | 156,775 | -0.25(-0.35%) |
Apr 11, 2006 | 70.23 | 70.29 | 70.11 | 70.26 | 328,645 | +0.28(+0.40%) |
Apr 10, 2006 | 69.95 | 70.05 | 69.85 | 69.98 | 1,043,747 | +0.05(+0.07%) |
Apr 07, 2006 | 69.93 | 70.05 | 69.81 | 69.93 | 311,984 | -0.28(-0.40%) |
Apr 06, 2006 | 70.28 | 70.28 | 70.10 | 70.21 | 153,073 | -0.20(-0.28%) |
Apr 05, 2006 | 70.23 | 70.47 | 70.19 | 70.41 | 1,288,095 | +0.24(+0.34%) |
Apr 04, 2006 | 70.39 | 70.41 | 70.05 | 70.17 | 178,419 | -0.06(-0.09%) |
Apr 03, 2006 | 70.06 | 70.37 | 70.00 | 70.23 | 275,959 | -0.45(-0.64%) |
Mar 31, 2006 | 70.68 | 70.81 | 70.52 | 70.68 | 197,785 | +0.01(+0.02%) |
Mar 30, 2006 | 70.75 | 70.77 | 70.45 | 70.67 | 347,725 | -0.15(-0.22%) |
Mar 29, 2006 | 70.87 | 70.97 | 70.76 | 70.82 | 271,829 | -0.13(-0.19%) |
Mar 28, 2006 | 71.11 | 71.17 | 70.87 | 70.96 | 193,086 | -0.34(-0.48%) |
Mar 27, 2006 | 71.42 | 71.42 | 71.19 | 71.30 | 170,730 | -0.23(-0.32%) |
Mar 24, 2006 | 71.27 | 71.56 | 71.23 | 71.53 | 192,658 | +0.34(+0.48%) |
Mar 23, 2006 | 71.32 | 71.34 | 71.14 | 71.19 | 131,144 | -0.08(-0.11%) |
Mar 22, 2006 | 71.24 | 71.32 | 71.12 | 71.27 | 307,997 | +0.11(+0.15%) |
Mar 21, 2006 | 71.45 | 71.46 | 71.06 | 71.16 | 176,710 | -0.35(-0.49%) |
Mar 20, 2006 | 71.63 | 71.74 | 71.45 | 71.51 | 684,060 | -0.04(-0.06%) |
Mar 17, 2006 | 71.63 | 71.64 | 71.44 | 71.56 | 217,862 | -0.08(-0.11%) |
Mar 16, 2006 | 71.34 | 71.72 | 71.25 | 71.63 | 218,432 | +0.39(+0.54%) |
Mar 15, 2006 | 71.29 | 71.35 | 71.14 | 71.25 | 222,704 | -0.13(-0.19%) |
Mar 14, 2006 | 71.09 | 71.46 | 71.09 | 71.38 | 262,859 | +0.34(+0.48%) |
Mar 13, 2006 | 70.93 | 71.04 | 70.84 | 71.04 | 308,852 | +0.04(+0.05%) |
Mar 10, 2006 | 70.82 | 71.07 | 70.77 | 71.00 | 219,998 | -0.08(-0.12%) |
Mar 09, 2006 | 71.18 | 71.25 | 70.98 | 71.08 | 246,056 | -0.12(-0.17%) |
Mar 08, 2006 | 71.41 | 71.46 | 71.15 | 71.20 | 186,251 | -0.27(-0.38%) |
Mar 07, 2006 | 71.25 | 71.48 | 71.25 | 71.48 | 215,014 | -0.01(-0.01%) |
Mar 06, 2006 | 71.74 | 71.82 | 71.37 | 71.48 | 178,846 | -0.49(-0.68%) |
Mar 03, 2006 | 71.90 | 71.98 | 71.77 | 71.98 | 225,979 | -0.06(-0.08%) |
Mar 02, 2006 | 72.01 | 72.05 | 71.74 | 72.03 | 229,823 | -0.05(-0.07%) |
Mar 01, 2006 | 72.14 | 72.19 | 71.98 | 72.08 | 193,798 | -0.15(-0.20%) |
Feb 28, 2006 | 71.96 | 72.25 | 71.91 | 72.23 | 230,962 | +0.27(+0.37%) |
Feb 27, 2006 | 72.19 | 72.21 | 71.89 | 71.96 | 208,179 | -0.13(-0.18%) |
Feb 24, 2006 | 72.16 | 72.19 | 72.00 | 72.09 | 192,801 | +0.07(+0.10%) |
Feb 23, 2006 | 72.02 | 72.06 | 71.88 | 72.02 | 160,193 | -0.17(-0.23%) |
Feb 22, 2006 | 72.07 | 72.22 | 72.02 | 72.19 | 177,422 | +0.20(+0.28%) |
Feb 21, 2006 | 72.09 | 72.15 | 71.92 | 71.98 | 199,921 | -0.15(-0.21%) |
Feb 17, 2006 | 72.02 | 72.14 | 71.97 | 72.14 | 174,717 | +0.39(+0.55%) |
Feb 16, 2006 | 71.56 | 71.81 | 71.53 | 71.74 | 171,869 | +0.22(+0.30%) |
Feb 15, 2006 | 71.56 | 71.68 | 71.41 | 71.53 | 227,118 | +0.07(+0.10%) |
Feb 14, 2006 | 71.46 | 71.60 | 71.41 | 71.46 | 266,418 | -0.32(-0.45%) |
Feb 13, 2006 | 71.85 | 71.89 | 71.70 | 71.78 | 217,008 | -0.04(-0.05%) |
Feb 10, 2006 | 72.16 | 72.26 | 71.81 | 71.81 | 245,059 | -0.29(-0.41%) |
Feb 09, 2006 | 71.91 | 72.19 | 71.88 | 72.11 | 223,700 | +0.16(+0.22%) |
Feb 08, 2006 | 72.08 | 72.12 | 71.89 | 71.95 | 160,193 | -0.13(-0.19%) |
Feb 07, 2006 | 72.38 | 72.43 | 72.06 | 72.08 | 168,451 | -0.34(-0.47%) |
Feb 06, 2006 | 72.26 | 72.47 | 72.25 | 72.42 | 216,011 | +0.05(+0.07%) |
Feb 03, 2006 | 71.95 | 72.37 | 71.89 | 72.37 | 227,830 | +0.35(+0.49%) |
Feb 02, 2006 | 72.09 | 72.12 | 71.95 | 72.02 | 527,996 | +0.01(+0.01%) |
Feb 01, 2006 | 72.17 | 72.26 | 71.88 | 72.01 | 366,379 | -0.22(-0.30%) |
Jan 31, 2006 | 72.02 | 72.29 | 71.96 | 72.23 | 226,121 | +0.25(+0.34%) |
Jan 30, 2006 | 71.98 | 72.07 | 71.88 | 71.98 | 226,691 | -0.01(-0.02%) |
Jan 27, 2006 | 72.07 | 72.08 | 71.81 | 72.00 | 184,542 | +0.19(+0.26%) |
Jan 26, 2006 | 71.77 | 71.82 | 71.64 | 71.81 | 224,839 | -0.07(-0.10%) |
Jan 25, 2006 | 72.16 | 72.22 | 71.81 | 71.88 | 230,820 | -0.46(-0.63%) |
Jan 24, 2006 | 72.33 | 72.53 | 72.20 | 72.33 | 173,720 | -0.18(-0.24%) |
Jan 23, 2006 | 72.44 | 72.61 | 72.33 | 72.51 | 255,027 | -0.11(-0.15%) |
Jan 20, 2006 | 72.62 | 72.68 | 72.43 | 72.62 | 324,515 | +0.13(+0.18%) |
Jan 19, 2006 | 72.37 | 72.54 | 72.30 | 72.49 | 623,258 | -0.06(-0.08%) |
Jan 18, 2006 | 72.59 | 72.59 | 72.38 | 72.55 | 190,665 | -0.04(-0.05%) |
Jan 17, 2006 | 72.34 | 72.62 | 72.33 | 72.58 | 842,259 | +0.17(+0.23%) |
Jan 13, 2006 | 72.31 | 72.51 | 72.26 | 72.41 | 201,914 | +0.20(+0.27%) |
Jan 12, 2006 | 72.02 | 72.29 | 71.96 | 72.22 | 950,906 | +0.28(+0.39%) |
Jan 11, 2006 | 72.12 | 72.17 | 71.92 | 71.93 | 979,385 | -0.11(-0.16%) |
Jan 10, 2006 | 72.02 | 72.16 | 71.95 | 72.05 | 298,599 | -0.16(-0.22%) |
Jan 09, 2006 | 72.08 | 72.21 | 72.01 | 72.21 | 410,521 | +0.08(+0.12%) |
Jan 06, 2006 | 72.14 | 72.22 | 72.02 | 72.12 | 449,252 | -0.04(-0.05%) |
Jan 05, 2006 | 72.17 | 72.26 | 72.10 | 72.16 | 240,788 | -0.21(-0.29%) |
Jan 04, 2006 | 72.34 | 72.43 | 72.20 | 72.37 | 231,247 | +0.01(+0.01%) |
Jan 03, 2006 | 72.12 | 72.44 | 72.06 | 72.36 | 365,952 | +0.15(+0.21%) |
Dec 30, 2005 | 72.33 | 72.40 | 72.13 | 72.21 | 182,691 | -0.02(-0.03%) |
Dec 29, 2005 | 72.19 | 72.26 | 72.02 | 72.23 | 310,703 | +0.13(+0.18%) |
Dec 28, 2005 | 72.12 | 72.29 | 72.07 | 72.10 | 149,228 | -0.42(-0.58%) |
Dec 27, 2005 | 72.35 | 72.57 | 72.30 | 72.52 | 431,026 | +0.08(+0.12%) |
Dec 23, 2005 | 71.96 | 72.50 | 71.96 | 72.44 | 219,998 | +0.30(+0.42%) |
Dec 22, 2005 | 72.08 | 72.23 | 72.05 | 72.14 | 274,962 | +0.15(+0.21%) |
Dec 21, 2005 | 71.98 | 72.02 | 71.86 | 71.98 | 162,756 | -0.07(-0.10%) |
Dec 20, 2005 | 71.95 | 72.12 | 71.88 | 72.05 | 221,564 | -0.04(-0.05%) |
Dec 19, 2005 | 72.02 | 72.16 | 71.93 | 72.09 | 219,998 | +0.06(+0.08%) |
Dec 16, 2005 | 71.98 | 72.10 | 71.95 | 72.03 | 279,376 | +0.05(+0.07%) |
Dec 15, 2005 | 71.92 | 71.98 | 71.77 | 71.98 | 321,667 | +0.00(+0.00%) |
Dec 14, 2005 | 71.95 | 72.11 | 71.84 | 71.98 | 215,441 | +0.29(+0.40%) |
Dec 13, 2005 | 71.73 | 71.81 | 71.54 | 71.70 | 256,308 | +0.13(+0.19%) |
Dec 12, 2005 | 71.65 | 71.67 | 71.42 | 71.56 | 216,153 | +0.03(+0.04%) |
Dec 09, 2005 | 71.68 | 71.77 | 71.49 | 71.53 | 180,982 | -0.25(-0.35%) |
Dec 08, 2005 | 71.60 | 71.82 | 71.53 | 71.79 | 178,419 | +0.30(+0.42%) |
Dec 07, 2005 | 71.67 | 71.67 | 71.42 | 71.48 | 245,771 | -0.27(-0.38%) |
Dec 06, 2005 | 71.61 | 71.81 | 71.56 | 71.76 | 213,590 | +0.21(+0.29%) |
Dec 05, 2005 | 71.55 | 71.60 | 71.42 | 71.55 | 191,234 | -0.04(-0.06%) |
Dec 02, 2005 | 71.42 | 71.60 | 71.39 | 71.59 | 167,028 | +0.03(+0.04%) |
Dec 01, 2005 | 71.86 | 71.93 | 71.39 | 71.56 | 405,252 | -1.00(-1.38%) |
Nov 30, 2005 | 72.55 | 72.58 | 72.40 | 72.57 | 177,280 | -0.01(-0.02%) |
Nov 29, 2005 | 72.94 | 72.96 | 72.51 | 72.58 | 164,037 | -0.37(-0.50%) |
Nov 28, 2005 | 72.76 | 73.04 | 72.70 | 72.95 | 159,196 | +0.15(+0.21%) |
Nov 25, 2005 | 72.69 | 72.79 | 72.69 | 72.79 | 55,106 | +0.25(+0.34%) |
Nov 23, 2005 | 72.87 | 72.88 | 72.44 | 72.55 | 170,587 | -0.28(-0.39%) |
Nov 22, 2005 | 72.62 | 72.83 | 72.55 | 72.83 | 211,597 | +0.29(+0.40%) |
Nov 21, 2005 | 72.57 | 72.66 | 72.50 | 72.54 | 213,875 | +0.08(+0.11%) |
Nov 18, 2005 | 72.47 | 72.62 | 72.34 | 72.46 | 399,842 | -0.13(-0.18%) |
Nov 17, 2005 | 72.55 | 72.76 | 72.47 | 72.59 | 177,137 | +0.08(+0.12%) |
Nov 16, 2005 | 72.26 | 72.54 | 72.16 | 72.51 | 184,969 | +0.42(+0.58%) |
Nov 15, 2005 | 71.92 | 72.20 | 71.81 | 72.09 | 241,500 | +0.21(+0.29%) |
Nov 14, 2005 | 72.26 | 72.26 | 71.82 | 71.88 | 486,844 | -0.50(-0.69%) |
Nov 11, 2005 | 72.28 | 72.47 | 72.27 | 72.38 | 174,147 | +0.10(+0.14%) |
Nov 10, 2005 | 72.12 | 72.34 | 72.03 | 72.28 | 296,179 | +0.16(+0.22%) |
Nov 09, 2005 | 72.14 | 72.22 | 72.03 | 72.12 | 340,321 | -0.37(-0.51%) |
Nov 08, 2005 | 72.53 | 72.59 | 72.44 | 72.49 | 213,733 | +0.13(+0.18%) |
Nov 07, 2005 | 72.36 | 72.43 | 72.26 | 72.36 | 134,277 | +0.23(+0.32%) |
Nov 04, 2005 | 72.21 | 72.34 | 72.00 | 72.12 | 199,351 | -0.06(-0.08%) |
Nov 03, 2005 | 72.36 | 72.38 | 72.07 | 72.18 | 230,962 | -0.11(-0.16%) |
Nov 02, 2005 | 72.40 | 72.54 | 72.19 | 72.29 | 173,435 | -0.14(-0.19%) |
Nov 01, 2005 | 72.57 | 72.57 | 72.34 | 72.43 | 236,943 | -0.31(-0.42%) |
Oct 31, 2005 | 72.68 | 72.83 | 72.60 | 72.74 | 148,801 | +0.20(+0.27%) |
Oct 28, 2005 | 72.70 | 72.75 | 72.44 | 72.55 | 206,755 | -0.03(-0.04%) |
Oct 27, 2005 | 72.45 | 72.65 | 72.42 | 72.57 | 237,655 | +0.29(+0.41%) |
Oct 26, 2005 | 72.35 | 72.45 | 72.19 | 72.28 | 261,577 | -0.22(-0.30%) |
Oct 25, 2005 | 72.86 | 72.97 | 72.44 | 72.50 | 268,127 | -0.38(-0.52%) |
Oct 24, 2005 | 72.98 | 73.07 | 72.72 | 72.88 | 380,761 | -0.32(-0.43%) |
Oct 21, 2005 | 73.02 | 73.20 | 72.97 | 73.19 | 179,701 | +0.23(+0.32%) |
Oct 20, 2005 | 72.90 | 73.04 | 72.80 | 72.96 | 196,503 | -0.05(-0.07%) |
Oct 19, 2005 | 73.06 | 73.25 | 72.93 | 73.01 | 329,499 | +0.01(+0.01%) |
Oct 18, 2005 | 73.06 | 73.10 | 72.93 | 73.00 | 236,943 | +0.05(+0.07%) |
Oct 17, 2005 | 72.90 | 72.99 | 72.83 | 72.95 | 191,662 | +0.14(+0.19%) |
Oct 14, 2005 | 72.88 | 72.89 | 72.52 | 72.81 | 154,354 | +0.15(+0.21%) |
Oct 13, 2005 | 72.50 | 72.74 | 72.38 | 72.66 | 262,004 | -0.04(-0.05%) |
Oct 12, 2005 | 72.96 | 72.99 | 72.66 | 72.69 | 381,188 | -0.24(-0.33%) |
Oct 11, 2005 | 73.04 | 73.04 | 72.87 | 72.93 | 158,057 | -0.22(-0.31%) |
Oct 10, 2005 | 73.09 | 73.29 | 72.98 | 73.16 | 126,018 | +0.08(+0.12%) |
Oct 07, 2005 | 72.75 | 73.16 | 72.69 | 73.07 | 140,969 | +0.12(+0.16%) |
Oct 06, 2005 | 72.99 | 73.04 | 72.81 | 72.95 | 243,351 | -0.20(-0.27%) |
Oct 05, 2005 | 73.27 | 73.39 | 73.13 | 73.15 | 137,125 | -0.01(-0.02%) |
Oct 04, 2005 | 73.21 | 73.27 | 73.06 | 73.16 | 479,012 | -0.06(-0.08%) |
Oct 03, 2005 | 73.65 | 73.66 | 73.18 | 73.22 | 209,888 | -0.71(-0.96%) |
Sep 30, 2005 | 74.10 | 74.13 | 73.74 | 73.93 | 214,445 | -0.12(-0.16%) |
Sep 29, 2005 | 73.98 | 74.08 | 73.91 | 74.05 | 133,280 | -0.07(-0.09%) |
Sep 28, 2005 | 73.82 | 74.13 | 73.77 | 74.12 | 186,251 | +0.29(+0.39%) |
Sep 27, 2005 | 73.74 | 73.87 | 73.60 | 73.83 | 295,752 | +0.15(+0.20%) |
Sep 26, 2005 | 73.48 | 73.75 | 73.47 | 73.68 | 199,209 | -0.17(-0.23%) |
Sep 23, 2005 | 73.85 | 74.11 | 73.74 | 73.85 | 229,681 | -0.37(-0.49%) |
Sep 22, 2005 | 74.33 | 74.38 | 74.17 | 74.22 | 247,622 | +0.02(+0.03%) |
Sep 21, 2005 | 74.15 | 74.24 | 74.07 | 74.20 | 254,885 | +0.41(+0.56%) |
Sep 20, 2005 | 73.65 | 73.82 | 73.62 | 73.78 | 181,694 | -0.20(-0.28%) |
Sep 19, 2005 | 73.70 | 74.07 | 73.66 | 73.98 | 190,950 | +0.25(+0.33%) |
Sep 16, 2005 | 73.82 | 73.83 | 73.65 | 73.74 | 339,894 | -0.12(-0.16%) |
Sep 15, 2005 | 73.94 | 73.99 | 73.74 | 73.86 | 107,364 | -0.15(-0.20%) |
Sep 14, 2005 | 74.01 | 74.17 | 73.89 | 74.01 | 141,112 | -0.05(-0.07%) |
Sep 13, 2005 | 74.05 | 74.23 | 73.90 | 74.06 | 184,400 | +0.25(+0.34%) |
Sep 12, 2005 | 73.91 | 73.91 | 73.68 | 73.80 | 183,260 | -0.27(-0.36%) |
Sep 09, 2005 | 74.06 | 74.24 | 74.01 | 74.07 | 182,833 | +0.20(+0.27%) |
Sep 08, 2005 | 73.89 | 73.98 | 73.77 | 73.87 | 205,189 | +0.12(+0.16%) |
Sep 07, 2005 | 73.84 | 73.87 | 73.58 | 73.75 | 251,182 | -0.10(-0.13%) |
Sep 06, 2005 | 74.27 | 74.34 | 73.82 | 73.85 | 999,462 | -0.41(-0.56%) |
Sep 02, 2005 | 74.23 | 74.44 | 74.13 | 74.27 | 200,205 | +0.03(+0.04%) |
Sep 01, 2005 | 74.03 | 74.37 | 74.03 | 74.24 | 154,782 | -0.10(-0.13%) |
Aug 31, 2005 | 74.02 | 74.34 | 73.96 | 74.34 | 169,591 | +0.41(+0.55%) |
Aug 30, 2005 | 73.69 | 73.98 | 73.61 | 73.93 | 240,788 | +0.38(+0.52%) |
Aug 29, 2005 | 73.63 | 73.65 | 73.49 | 73.55 | 122,173 | +0.12(+0.16%) |
Aug 26, 2005 | 73.49 | 73.53 | 73.32 | 73.43 | 201,202 | -0.04(-0.05%) |
Aug 25, 2005 | 73.43 | 73.48 | 73.31 | 73.47 | 149,798 | +0.11(+0.15%) |
Aug 24, 2005 | 73.21 | 73.38 | 73.21 | 73.35 | 154,924 | +0.12(+0.16%) |
Aug 23, 2005 | 72.97 | 73.26 | 72.97 | 73.23 | 254,885 | +0.20(+0.27%) |
Aug 22, 2005 | 72.99 | 73.11 | 72.87 | 73.04 | 188,814 | -0.11(-0.14%) |
Aug 19, 2005 | 72.97 | 73.16 | 72.90 | 73.14 | 156,918 | +0.13(+0.18%) |
Aug 18, 2005 | 72.95 | 73.06 | 72.87 | 73.01 | 159,196 | +0.22(+0.30%) |
Aug 17, 2005 | 73.11 | 73.14 | 72.72 | 72.79 | 140,115 | -0.16(-0.22%) |
Aug 16, 2005 | 73.02 | 73.17 | 72.89 | 72.95 | 245,202 | +0.20(+0.28%) |
Aug 15, 2005 | 72.72 | 72.81 | 72.62 | 72.75 | 261,150 | +0.00(+0.00%) |
Aug 12, 2005 | 72.57 | 72.79 | 72.56 | 72.75 | 154,639 | +0.29(+0.41%) |
Aug 11, 2005 | 72.17 | 72.47 | 72.03 | 72.45 | 148,516 | +0.37(+0.52%) |
Aug 10, 2005 | 72.26 | 72.29 | 72.02 | 72.08 | 152,646 | -0.04(-0.06%) |
Aug 09, 2005 | 72.21 | 72.22 | 71.91 | 72.12 | 255,739 | -0.06(-0.08%) |
Aug 08, 2005 | 72.24 | 72.33 | 72.16 | 72.18 | 161,617 | -0.01(-0.02%) |
Aug 05, 2005 | 72.29 | 72.29 | 72.16 | 72.19 | 205,616 | -0.41(-0.56%) |
Aug 04, 2005 | 72.55 | 72.65 | 72.45 | 72.60 | 183,972 | +0.01(+0.02%) |
Aug 03, 2005 | 72.43 | 72.61 | 72.40 | 72.59 | 159,623 | +0.33(+0.46%) |
Aug 02, 2005 | 72.26 | 72.32 | 72.11 | 72.26 | 611,296 | -0.13(-0.18%) |
Aug 01, 2005 | 72.57 | 72.60 | 72.26 | 72.39 | 206,898 | -0.58(-0.80%) |
Jul 29, 2005 | 73.10 | 73.14 | 72.89 | 72.97 | 154,782 | -0.22(-0.30%) |
Jul 28, 2005 | 73.07 | 73.30 | 73.06 | 73.19 | 133,850 | +0.16(+0.22%) |
Jul 27, 2005 | 73.00 | 73.19 | 72.91 | 73.03 | 110,782 | -0.03(-0.04%) |
Jul 26, 2005 | 72.83 | 73.06 | 72.67 | 73.06 | 261,150 | +0.07(+0.10%) |
Jul 25, 2005 | 73.24 | 73.30 | 72.86 | 72.99 | 221,137 | -0.22(-0.31%) |
Jul 22, 2005 | 73.14 | 73.44 | 73.14 | 73.21 | 311,273 | +0.29(+0.39%) |
Jul 21, 2005 | 73.16 | 73.17 | 72.83 | 72.92 | 225,551 | -0.34(-0.47%) |
Jul 20, 2005 | 73.05 | 73.28 | 72.90 | 73.27 | 231,817 | +0.21(+0.29%) |
Jul 19, 2005 | 72.74 | 73.07 | 72.74 | 73.06 | 231,959 | +0.31(+0.42%) |
Jul 18, 2005 | 72.90 | 72.97 | 72.62 | 72.75 | 201,772 | -0.25(-0.35%) |
Jul 15, 2005 | 72.85 | 73.00 | 72.83 | 73.00 | 266,561 | -0.11(-0.15%) |
Jul 14, 2005 | 73.26 | 73.33 | 73.00 | 73.11 | 289,344 | -0.47(-0.64%) |
Jul 13, 2005 | 73.71 | 73.73 | 73.54 | 73.58 | 246,056 | -0.18(-0.25%) |
Jul 12, 2005 | 73.77 | 73.88 | 73.74 | 73.77 | 152,788 | -0.15(-0.20%) |
Jul 11, 2005 | 73.60 | 73.93 | 73.54 | 73.91 | 199,493 | +0.15(+0.20%) |
Jul 08, 2005 | 74.15 | 74.15 | 73.67 | 73.77 | 147,947 | -0.34(-0.46%) |
Jul 07, 2005 | 74.27 | 74.30 | 74.04 | 74.11 | 108,931 | +0.05(+0.07%) |
Jul 06, 2005 | 73.95 | 74.07 | 73.92 | 74.06 | 131,144 | +0.15(+0.20%) |
Jul 05, 2005 | 74.04 | 74.17 | 73.84 | 73.91 | 201,344 | -0.41(-0.56%) |
Jul 01, 2005 | 74.70 | 74.76 | 74.19 | 74.33 | 164,322 | -0.98(-1.30%) |
Jun 30, 2005 | 75.12 | 75.31 | 74.93 | 75.31 | 302,159 | +0.32(+0.42%) |
Jun 29, 2005 | 75.28 | 75.28 | 74.93 | 74.99 | 138,691 | -0.20(-0.26%) |
Jun 28, 2005 | 75.14 | 75.23 | 75.04 | 75.19 | 201,060 | -0.17(-0.22%) |
Jun 27, 2005 | 75.23 | 75.42 | 75.14 | 75.35 | 151,791 | +0.21(+0.28%) |
Jun 24, 2005 | 75.07 | 75.21 | 75.00 | 75.14 | 298,172 | +0.14(+0.19%) |
Jun 23, 2005 | 74.89 | 75.04 | 74.81 | 75.00 | 149,655 | +0.11(+0.14%) |
Jun 22, 2005 | 74.90 | 75.02 | 74.76 | 74.90 | 230,393 | +0.25(+0.33%) |
Jun 21, 2005 | 74.62 | 74.77 | 74.58 | 74.65 | 123,313 | +0.09(+0.12%) |
Jun 20, 2005 | 74.50 | 74.61 | 74.40 | 74.56 | 151,934 | +0.01(+0.01%) |
Jun 17, 2005 | 74.57 | 74.79 | 74.55 | 74.55 | 137,837 | +0.04(+0.06%) |
Jun 16, 2005 | 74.27 | 74.58 | 74.17 | 74.51 | 180,413 | +0.27(+0.36%) |
Jun 15, 2005 | 73.99 | 74.27 | 73.96 | 74.24 | 176,710 | +0.02(+0.03%) |
Jun 14, 2005 | 74.34 | 74.36 | 74.16 | 74.22 | 187,247 | -0.15(-0.20%) |
Jun 13, 2005 | 74.35 | 74.42 | 74.24 | 74.37 | 223,558 | -0.22(-0.30%) |
Jun 10, 2005 | 74.87 | 74.87 | 74.55 | 74.60 | 126,588 | -0.46(-0.61%) |
Jun 09, 2005 | 75.00 | 75.16 | 74.86 | 75.05 | 146,238 | -0.06(-0.07%) |
Jun 08, 2005 | 75.31 | 75.32 | 75.07 | 75.11 | 166,173 | -0.21(-0.28%) |
Jun 07, 2005 | 75.55 | 75.60 | 75.26 | 75.32 | 203,480 | +0.14(+0.19%) |
Jun 06, 2005 | 75.22 | 75.28 | 75.02 | 75.18 | 208,607 | +0.00(+0.00%) |
Jun 03, 2005 | 75.72 | 75.78 | 75.11 | 75.18 | 166,173 | -0.25(-0.33%) |
Jun 02, 2005 | 75.46 | 75.56 | 75.35 | 75.42 | 168,451 | -0.22(-0.30%) |
Jun 01, 2005 | 75.14 | 75.65 | 75.14 | 75.65 | 203,480 | +0.30(+0.40%) |
May 31, 2005 | 75.19 | 75.42 | 75.18 | 75.35 | 170,303 | +0.33(+0.44%) |
May 27, 2005 | 74.83 | 75.11 | 74.79 | 75.02 | 107,934 | +0.19(+0.25%) |
May 26, 2005 | 75.00 | 75.07 | 74.79 | 74.83 | 123,455 | -0.25(-0.33%) |
May 25, 2005 | 75.38 | 75.45 | 75.07 | 75.07 | 133,707 | -0.27(-0.36%) |
May 24, 2005 | 75.39 | 75.46 | 75.18 | 75.35 | 163,325 | +0.23(+0.31%) |
May 23, 2005 | 75.07 | 75.28 | 75.07 | 75.12 | 264,710 | +0.09(+0.12%) |
May 20, 2005 | 74.88 | 75.02 | 74.78 | 75.02 | 114,911 | +0.27(+0.37%) |
May 19, 2005 | 74.69 | 74.86 | 74.65 | 74.75 | 201,487 | -0.08(-0.10%) |
May 18, 2005 | 75.16 | 75.21 | 74.83 | 74.83 | 139,118 | -0.11(-0.15%) |
May 17, 2005 | 74.95 | 75.14 | 74.89 | 74.94 | 188,102 | +0.16(+0.22%) |
May 16, 2005 | 74.87 | 74.90 | 74.75 | 74.78 | 160,762 | -0.03(-0.04%) |
May 13, 2005 | 74.93 | 75.00 | 74.58 | 74.81 | 201,202 | +0.02(+0.03%) |
May 12, 2005 | 74.67 | 74.79 | 74.44 | 74.79 | 207,467 | -0.01(-0.02%) |
May 11, 2005 | 74.83 | 75.00 | 74.75 | 74.80 | 149,086 | +0.08(+0.10%) |
May 10, 2005 | 74.55 | 74.72 | 74.51 | 74.72 | 179,701 | +0.25(+0.34%) |
May 09, 2005 | 74.37 | 74.47 | 74.30 | 74.47 | 162,186 | +0.04(+0.05%) |
May 06, 2005 | 74.31 | 74.48 | 74.28 | 74.43 | 145,241 | -0.26(-0.35%) |
May 05, 2005 | 74.60 | 74.74 | 74.49 | 74.69 | 151,649 | +0.08(+0.10%) |
May 04, 2005 | 74.44 | 74.71 | 74.37 | 74.62 | 178,277 | -0.18(-0.23%) |
May 03, 2005 | 74.79 | 74.86 | 74.58 | 74.79 | 125,164 | -0.03(-0.04%) |