Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 70.79 | 71.37 | 69.12 | 70.40 | 389,656 | -0.97(-1.36%) |
Feb 25, 2005 | 70.01 | 71.52 | 70.00 | 71.37 | 363,857 | +1.22(+1.74%) |
Feb 24, 2005 | 69.33 | 70.45 | 68.59 | 70.15 | 406,992 | +0.83(+1.20%) |
Feb 23, 2005 | 69.63 | 69.97 | 68.95 | 69.32 | 585,000 | +1.14(+1.68%) |
Feb 22, 2005 | 70.64 | 71.40 | 66.88 | 68.17 | 1,304,873 | -3.59(-5.00%) |
Feb 18, 2005 | 71.90 | 71.98 | 70.89 | 71.76 | 286,360 | -0.29(-0.40%) |
Feb 17, 2005 | 72.24 | 72.53 | 71.52 | 72.05 | 338,988 | -0.10(-0.13%) |
Feb 16, 2005 | 70.79 | 72.39 | 70.55 | 72.15 | 443,832 | +1.11(+1.57%) |
Feb 15, 2005 | 71.71 | 72.02 | 70.06 | 71.03 | 625,761 | -0.68(-0.95%) |
Feb 14, 2005 | 71.57 | 72.05 | 71.37 | 71.71 | 324,954 | -0.06(-0.08%) |
Feb 11, 2005 | 71.71 | 72.15 | 70.36 | 71.77 | 556,415 | -0.47(-0.66%) |
Feb 10, 2005 | 71.82 | 72.44 | 71.20 | 72.24 | 603,471 | +0.53(+0.74%) |
Feb 09, 2005 | 72.66 | 73.08 | 71.68 | 71.71 | 750,521 | -0.95(-1.31%) |
Feb 08, 2005 | 71.18 | 72.77 | 71.18 | 72.66 | 630,714 | +0.99(+1.38%) |
Feb 07, 2005 | 70.89 | 72.67 | 70.74 | 71.67 | 906,032 | +0.69(+0.97%) |
Feb 04, 2005 | 67.74 | 71.22 | 67.74 | 70.98 | 1,186,304 | +3.25(+4.79%) |
Feb 03, 2005 | 66.96 | 67.83 | 66.43 | 67.74 | 590,159 | -0.10(-0.14%) |
Feb 02, 2005 | 67.11 | 68.03 | 65.91 | 67.83 | 794,791 | +0.73(+1.08%) |
Feb 01, 2005 | 66.76 | 67.28 | 66.34 | 67.11 | 340,226 | +0.44(+0.65%) |
Jan 31, 2005 | 66.43 | 66.74 | 66.20 | 66.67 | 454,770 | +0.48(+0.73%) |
Jan 28, 2005 | 65.22 | 66.25 | 65.16 | 66.19 | 973,005 | +1.36(+2.09%) |
Jan 27, 2005 | 64.44 | 64.97 | 64.16 | 64.83 | 502,239 | +0.46(+0.71%) |
Jan 26, 2005 | 64.68 | 64.72 | 64.16 | 64.37 | 542,587 | -0.36(-0.55%) |
Jan 25, 2005 | 65.37 | 65.80 | 64.50 | 64.73 | 533,403 | -0.64(-0.98%) |
Jan 24, 2005 | 66.24 | 66.45 | 65.17 | 65.37 | 381,400 | -0.76(-1.14%) |
Jan 21, 2005 | 66.92 | 67.03 | 65.74 | 66.13 | 447,753 | -0.79(-1.19%) |
Jan 20, 2005 | 67.85 | 67.85 | 66.14 | 66.92 | 583,348 | -1.01(-1.48%) |
Jan 19, 2005 | 67.83 | 68.66 | 67.63 | 67.93 | 1,163,189 | +1.67(+2.52%) |
Jan 18, 2005 | 65.46 | 66.78 | 64.93 | 66.26 | 471,384 | +0.95(+1.45%) |
Jan 14, 2005 | 64.30 | 65.52 | 63.85 | 65.31 | 512,971 | +1.50(+2.35%) |
Jan 13, 2005 | 62.84 | 64.49 | 62.71 | 63.81 | 881,679 | +1.16(+1.86%) |
Jan 12, 2005 | 62.41 | 62.95 | 62.09 | 62.65 | 436,711 | +0.16(+0.25%) |
Jan 11, 2005 | 62.60 | 62.98 | 62.10 | 62.49 | 590,778 | +0.09(+0.14%) |
Jan 10, 2005 | 61.39 | 62.72 | 60.35 | 62.41 | 847,212 | +2.83(+4.75%) |
Jan 07, 2005 | 59.40 | 60.03 | 59.27 | 59.58 | 217,943 | +0.47(+0.79%) |
Jan 06, 2005 | 58.68 | 59.50 | 58.46 | 59.11 | 409,159 | +0.43(+0.73%) |
Jan 05, 2005 | 59.95 | 59.95 | 58.35 | 58.69 | 986,316 | -1.35(-2.24%) |
Jan 04, 2005 | 61.58 | 61.72 | 59.79 | 60.03 | 692,423 | -1.51(-2.46%) |
Jan 03, 2005 | 62.70 | 62.91 | 61.37 | 61.55 | 359,936 | -0.67(-1.07%) |
Dec 31, 2004 | 62.02 | 62.75 | 62.01 | 62.21 | 219,181 | +0.33(+0.53%) |
Dec 30, 2004 | 61.85 | 62.12 | 61.49 | 61.88 | 271,190 | +0.04(+0.06%) |
Dec 29, 2004 | 61.23 | 62.00 | 61.05 | 61.85 | 317,937 | +0.62(+1.01%) |
Dec 28, 2004 | 60.42 | 61.24 | 60.15 | 61.23 | 298,433 | +0.85(+1.41%) |
Dec 27, 2004 | 61.54 | 62.54 | 60.03 | 60.37 | 561,059 | -0.49(-0.81%) |
Dec 23, 2004 | 59.31 | 61.16 | 59.31 | 60.87 | 971,250 | +2.10(+3.58%) |
Dec 22, 2004 | 58.39 | 59.38 | 58.29 | 58.76 | 392,132 | +0.53(+0.92%) |
Dec 21, 2004 | 56.97 | 59.06 | 56.64 | 58.23 | 826,987 | +1.89(+3.35%) |
Dec 20, 2004 | 56.37 | 56.45 | 55.91 | 56.34 | 343,219 | -0.02(-0.03%) |
Dec 17, 2004 | 56.47 | 56.53 | 55.91 | 56.36 | 431,036 | -0.22(-0.39%) |
Dec 16, 2004 | 57.30 | 58.10 | 56.34 | 56.58 | 572,823 | -0.04(-0.07%) |
Dec 15, 2004 | 56.25 | 56.69 | 56.10 | 56.62 | 335,995 | +0.80(+1.44%) |
Dec 14, 2004 | 54.61 | 55.97 | 54.53 | 55.82 | 381,503 | +1.50(+2.77%) |
Dec 13, 2004 | 55.10 | 55.14 | 54.14 | 54.32 | 305,553 | +0.15(+0.27%) |
Dec 10, 2004 | 53.45 | 54.45 | 53.44 | 54.17 | 369,946 | +0.72(+1.34%) |
Dec 09, 2004 | 52.81 | 53.61 | 52.63 | 53.45 | 254,060 | +0.48(+0.91%) |
Dec 08, 2004 | 52.29 | 52.97 | 52.11 | 52.97 | 200,400 | +0.45(+0.85%) |
Dec 07, 2004 | 53.35 | 53.49 | 52.46 | 52.52 | 227,849 | -0.73(-1.36%) |
Dec 06, 2004 | 52.28 | 53.25 | 52.28 | 53.25 | 242,399 | +0.19(+0.37%) |
Dec 03, 2004 | 52.86 | 53.25 | 52.67 | 53.06 | 310,713 | +0.76(+1.45%) |
Dec 02, 2004 | 53.37 | 53.37 | 52.10 | 52.30 | 478,608 | -1.07(-2.00%) |