Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 75.20 | 76.55 | 70.76 | 74.25 | 2,365,200 | -0.46(-0.62%) |
Feb 25, 2005 | 72.57 | 74.85 | 72.56 | 74.71 | 1,499,200 | +1.94(+2.67%) |
Feb 24, 2005 | 72.11 | 72.87 | 70.91 | 72.77 | 1,286,400 | +0.91(+1.27%) |
Feb 23, 2005 | 71.72 | 72.74 | 71.24 | 71.86 | 1,171,800 | +0.15(+0.21%) |
Feb 22, 2005 | 73.10 | 73.50 | 71.57 | 71.71 | 1,600,200 | -0.79(-1.09%) |
Feb 18, 2005 | 70.61 | 72.78 | 70.61 | 72.50 | 1,539,800 | +2.00(+2.84%) |
Feb 17, 2005 | 71.25 | 72.20 | 70.09 | 70.50 | 1,276,600 | -0.75(-1.05%) |
Feb 16, 2005 | 69.60 | 71.25 | 69.55 | 71.25 | 1,401,000 | +1.74(+2.50%) |
Feb 15, 2005 | 69.40 | 70.12 | 69.00 | 69.51 | 1,329,800 | -0.19(-0.27%) |
Feb 14, 2005 | 69.50 | 69.91 | 68.88 | 69.70 | 1,817,400 | +0.37(+0.53%) |
Feb 11, 2005 | 68.60 | 70.25 | 67.70 | 69.33 | 2,646,800 | -0.76(-1.08%) |
Feb 10, 2005 | 68.50 | 70.31 | 64.68 | 70.09 | 5,814,200 | +5.92(+9.23%) |
Feb 09, 2005 | 64.08 | 65.11 | 63.35 | 64.17 | 1,499,000 | +0.12(+0.19%) |
Feb 08, 2005 | 63.05 | 64.12 | 62.99 | 64.05 | 1,355,800 | +0.94(+1.49%) |
Feb 07, 2005 | 63.40 | 63.53 | 62.55 | 63.11 | 1,306,800 | -0.30(-0.47%) |
Feb 04, 2005 | 62.10 | 63.41 | 61.90 | 63.41 | 1,769,600 | +1.32(+2.13%) |
Feb 03, 2005 | 62.76 | 62.95 | 61.14 | 62.09 | 927,800 | -0.67(-1.07%) |
Feb 02, 2005 | 62.00 | 62.88 | 62.00 | 62.76 | 803,800 | +0.77(+1.24%) |
Feb 01, 2005 | 61.20 | 62.23 | 61.20 | 61.99 | 919,000 | +0.79(+1.29%) |
Jan 31, 2005 | 60.22 | 61.22 | 59.83 | 61.20 | 1,219,800 | +0.91(+1.51%) |
Jan 28, 2005 | 61.03 | 61.04 | 59.63 | 60.29 | 1,323,000 | -0.91(-1.49%) |
Jan 27, 2005 | 60.70 | 61.85 | 60.57 | 61.20 | 832,800 | +0.32(+0.53%) |
Jan 26, 2005 | 60.55 | 60.98 | 60.14 | 60.88 | 1,123,000 | +0.44(+0.73%) |
Jan 25, 2005 | 60.33 | 61.16 | 59.86 | 60.44 | 1,650,800 | +0.04(+0.07%) |
Jan 24, 2005 | 60.00 | 60.73 | 59.58 | 60.40 | 2,153,800 | +1.06(+1.79%) |
Jan 21, 2005 | 59.06 | 59.81 | 58.90 | 59.34 | 986,800 | +0.53(+0.90%) |
Jan 20, 2005 | 58.50 | 59.56 | 57.63 | 58.81 | 881,000 | -0.34(-0.57%) |
Jan 19, 2005 | 59.44 | 60.06 | 59.15 | 59.15 | 750,200 | -0.38(-0.64%) |
Jan 18, 2005 | 59.70 | 60.75 | 59.39 | 59.53 | 1,058,600 | +0.35(+0.59%) |
Jan 14, 2005 | 59.00 | 59.20 | 58.21 | 59.18 | 1,088,600 | +0.24(+0.41%) |
Jan 13, 2005 | 58.75 | 59.56 | 58.53 | 58.94 | 1,051,800 | +0.42(+0.72%) |
Jan 12, 2005 | 57.00 | 58.85 | 56.68 | 58.52 | 1,279,600 | +1.72(+3.03%) |
Jan 11, 2005 | 56.83 | 57.48 | 56.35 | 56.80 | 936,600 | +0.03(+0.05%) |
Jan 10, 2005 | 56.40 | 57.85 | 56.40 | 56.77 | 1,114,000 | +0.60(+1.07%) |
Jan 07, 2005 | 56.45 | 56.49 | 54.87 | 56.17 | 1,280,200 | -0.21(-0.37%) |
Jan 06, 2005 | 55.57 | 57.33 | 55.35 | 56.38 | 1,448,600 | +0.82(+1.48%) |
Jan 05, 2005 | 56.72 | 57.09 | 55.54 | 55.56 | 1,274,600 | -1.12(-1.98%) |
Jan 04, 2005 | 56.50 | 57.51 | 56.23 | 56.68 | 1,485,800 | +0.28(+0.50%) |
Jan 03, 2005 | 59.04 | 59.04 | 56.40 | 56.40 | 1,887,000 | -2.65(-4.49%) |
Dec 31, 2004 | 58.90 | 59.38 | 58.52 | 59.05 | 594,400 | +0.08(+0.14%) |
Dec 30, 2004 | 59.24 | 59.24 | 58.52 | 58.97 | 482,000 | -0.26(-0.44%) |
Dec 29, 2004 | 59.00 | 59.67 | 58.50 | 59.23 | 1,585,000 | +0.48(+0.82%) |
Dec 28, 2004 | 58.56 | 59.49 | 58.56 | 58.75 | 855,000 | +0.28(+0.48%) |
Dec 27, 2004 | 59.42 | 59.42 | 58.30 | 58.47 | 1,017,800 | -0.94(-1.58%) |
Dec 23, 2004 | 59.45 | 60.01 | 59.25 | 59.41 | 781,200 | +0.01(+0.02%) |
Dec 22, 2004 | 60.70 | 60.89 | 58.76 | 59.40 | 1,659,600 | -1.33(-2.19%) |
Dec 21, 2004 | 60.60 | 60.79 | 60.01 | 60.73 | 647,400 | +0.62(+1.03%) |
Dec 20, 2004 | 60.60 | 60.60 | 59.41 | 60.11 | 955,000 | -0.70(-1.15%) |
Dec 17, 2004 | 59.79 | 60.85 | 59.73 | 60.81 | 1,371,400 | +1.01(+1.69%) |
Dec 16, 2004 | 60.61 | 60.72 | 59.53 | 59.80 | 1,140,600 | -1.06(-1.74%) |
Dec 15, 2004 | 59.97 | 60.94 | 59.39 | 60.86 | 1,470,200 | +1.09(+1.82%) |
Dec 14, 2004 | 59.40 | 59.96 | 58.73 | 59.77 | 1,387,000 | +0.57(+0.96%) |
Dec 13, 2004 | 57.85 | 59.50 | 57.66 | 59.20 | 1,614,000 | +2.16(+3.79%) |
Dec 10, 2004 | 58.25 | 58.61 | 56.81 | 57.04 | 1,216,600 | -1.21(-2.08%) |
Dec 09, 2004 | 58.20 | 59.07 | 57.43 | 58.25 | 1,089,600 | +0.13(+0.22%) |
Dec 08, 2004 | 56.32 | 58.38 | 56.32 | 58.12 | 1,670,200 | +0.71(+1.24%) |
Dec 07, 2004 | 58.94 | 59.32 | 57.03 | 57.41 | 1,544,600 | -1.39(-2.36%) |
Dec 06, 2004 | 59.50 | 59.85 | 58.09 | 58.80 | 957,000 | -0.49(-0.83%) |
Dec 03, 2004 | 58.36 | 59.69 | 57.92 | 59.29 | 1,529,400 | +0.93(+1.59%) |
Dec 02, 2004 | 60.39 | 60.39 | 57.03 | 58.36 | 2,645,200 | -2.04(-3.38%) |