Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 69.99 | 70.00 | 69.70 | 69.80 | 526,846 | -0.18(-0.26%) |
Feb 25, 2005 | 69.97 | 69.99 | 69.81 | 69.99 | 97,813 | +0.06(+0.09%) |
Feb 24, 2005 | 70.06 | 70.06 | 69.87 | 69.93 | 122,413 | -0.07(-0.10%) |
Feb 23, 2005 | 70.06 | 70.07 | 69.90 | 69.99 | 187,866 | +0.03(+0.05%) |
Feb 22, 2005 | 70.02 | 70.03 | 69.86 | 69.96 | 151,552 | -0.20(-0.28%) |
Feb 18, 2005 | 70.01 | 70.17 | 69.98 | 70.16 | 137,641 | +0.02(+0.03%) |
Feb 17, 2005 | 70.11 | 70.22 | 70.00 | 70.14 | 132,370 | -0.03(-0.05%) |
Feb 16, 2005 | 70.40 | 70.40 | 70.07 | 70.17 | 109,820 | -0.08(-0.12%) |
Feb 15, 2005 | 70.14 | 70.40 | 70.14 | 70.25 | 204,559 | -0.14(-0.19%) |
Feb 14, 2005 | 70.29 | 70.43 | 70.24 | 70.39 | 145,256 | +0.01(+0.02%) |
Feb 11, 2005 | 70.42 | 70.42 | 70.21 | 70.38 | 107,917 | +0.10(+0.14%) |
Feb 10, 2005 | 70.57 | 70.57 | 70.28 | 70.28 | 196,945 | -0.36(-0.51%) |
Feb 09, 2005 | 70.51 | 70.68 | 70.41 | 70.64 | 132,663 | +0.19(+0.27%) |
Feb 08, 2005 | 70.43 | 70.51 | 70.29 | 70.45 | 168,245 | +0.04(+0.06%) |
Feb 07, 2005 | 70.42 | 70.50 | 70.21 | 70.41 | 100,888 | +0.01(+0.02%) |
Feb 04, 2005 | 70.42 | 70.49 | 70.14 | 70.40 | 77,313 | +0.27(+0.39%) |
Feb 03, 2005 | 70.06 | 70.12 | 69.96 | 70.12 | 77,020 | -0.07(-0.10%) |
Feb 02, 2005 | 70.15 | 70.21 | 70.07 | 70.19 | 297,394 | +0.05(+0.08%) |
Feb 01, 2005 | 70.00 | 70.19 | 70.00 | 70.14 | 144,084 | -0.14(-0.19%) |
Jan 31, 2005 | 70.36 | 70.36 | 70.17 | 70.27 | 166,634 | -0.09(-0.13%) |
Jan 28, 2005 | 70.27 | 70.36 | 70.18 | 70.36 | 116,263 | +0.24(+0.34%) |
Jan 27, 2005 | 70.13 | 70.14 | 70.03 | 70.12 | 122,852 | -0.10(-0.14%) |
Jan 26, 2005 | 70.30 | 70.30 | 70.17 | 70.22 | 139,252 | -0.03(-0.05%) |
Jan 25, 2005 | 70.30 | 70.32 | 70.18 | 70.25 | 116,556 | -0.12(-0.17%) |
Jan 24, 2005 | 70.37 | 70.40 | 70.27 | 70.38 | 124,756 | +0.01(+0.02%) |
Jan 21, 2005 | 70.27 | 70.38 | 70.25 | 70.36 | 124,756 | +0.03(+0.05%) |
Jan 20, 2005 | 70.20 | 70.35 | 70.07 | 70.33 | 144,084 | +0.10(+0.14%) |
Jan 19, 2005 | 70.18 | 70.24 | 70.06 | 70.23 | 129,295 | +0.10(+0.15%) |
Jan 18, 2005 | 70.03 | 70.14 | 69.84 | 70.13 | 126,806 | +0.18(+0.26%) |
Jan 14, 2005 | 70.12 | 70.14 | 69.91 | 69.95 | 181,863 | -0.25(-0.36%) |
Jan 13, 2005 | 70.10 | 70.23 | 70.02 | 70.20 | 91,370 | +0.17(+0.24%) |
Jan 12, 2005 | 69.95 | 70.06 | 69.83 | 70.03 | 174,395 | +0.10(+0.15%) |
Jan 11, 2005 | 69.95 | 70.01 | 69.81 | 69.93 | 115,092 | +0.10(+0.14%) |
Jan 10, 2005 | 69.88 | 69.88 | 69.73 | 69.83 | 101,767 | -0.03(-0.05%) |
Jan 07, 2005 | 69.93 | 69.96 | 69.73 | 69.86 | 200,605 | -0.02(-0.03%) |
Jan 06, 2005 | 69.86 | 69.91 | 69.78 | 69.88 | 110,406 | +0.05(+0.07%) |
Jan 05, 2005 | 69.80 | 69.90 | 69.70 | 69.84 | 102,352 | -0.03(-0.04%) |
Jan 04, 2005 | 69.97 | 70.00 | 69.71 | 69.86 | 278,944 | -0.07(-0.10%) |
Jan 03, 2005 | 69.89 | 70.03 | 69.74 | 69.93 | 702,266 | +0.00(+0.00%) |
Dec 31, 2004 | 69.90 | 70.06 | 69.83 | 69.93 | 198,116 | -0.12(-0.17%) |
Dec 30, 2004 | 69.90 | 70.06 | 69.83 | 70.05 | 194,309 | +0.14(+0.21%) |
Dec 29, 2004 | 69.99 | 70.00 | 69.84 | 69.90 | 184,059 | -0.01(-0.02%) |
Dec 28, 2004 | 69.89 | 69.93 | 69.66 | 69.92 | 179,813 | -0.03(-0.05%) |
Dec 27, 2004 | 69.93 | 70.00 | 69.86 | 69.95 | 212,612 | -0.27(-0.38%) |
Dec 23, 2004 | 70.15 | 70.24 | 70.06 | 70.22 | 282,166 | +0.03(+0.05%) |
Dec 22, 2004 | 70.00 | 70.20 | 70.00 | 70.18 | 138,081 | +0.15(+0.21%) |
Dec 21, 2004 | 70.07 | 70.21 | 70.00 | 70.03 | 121,681 | +0.00(+0.00%) |
Dec 20, 2004 | 70.13 | 70.15 | 69.97 | 70.03 | 84,635 | +0.07(+0.10%) |
Dec 17, 2004 | 69.97 | 70.10 | 69.95 | 69.97 | 70,431 | -0.17(-0.24%) |
Dec 16, 2004 | 70.34 | 70.34 | 70.07 | 70.14 | 180,252 | -0.27(-0.39%) |
Dec 15, 2004 | 70.39 | 70.42 | 70.25 | 70.41 | 84,049 | +0.16(+0.22%) |
Dec 14, 2004 | 69.94 | 70.27 | 69.94 | 70.25 | 78,924 | +0.07(+0.10%) |
Dec 13, 2004 | 70.13 | 70.26 | 70.01 | 70.18 | 149,941 | +0.10(+0.15%) |
Dec 10, 2004 | 70.17 | 70.23 | 70.07 | 70.08 | 204,705 | -0.09(-0.13%) |
Dec 09, 2004 | 70.20 | 70.31 | 70.09 | 70.17 | 176,591 | -0.10(-0.14%) |
Dec 08, 2004 | 69.97 | 70.27 | 69.96 | 70.27 | 231,648 | +0.24(+0.34%) |
Dec 07, 2004 | 69.93 | 70.03 | 69.81 | 70.03 | 112,017 | +0.10(+0.14%) |
Dec 06, 2004 | 69.83 | 69.99 | 69.75 | 69.93 | 214,516 | +0.08(+0.11%) |
Dec 03, 2004 | 69.81 | 69.86 | 69.65 | 69.86 | 124,609 | +0.40(+0.58%) |
Dec 02, 2004 | 69.43 | 69.48 | 69.32 | 69.45 | 75,410 | +0.13(+0.19%) |