Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 70.93 | 71.52 | 69.26 | 70.54 | 388,868 | -0.97(-1.36%) |
Feb 25, 2005 | 70.16 | 71.66 | 70.14 | 71.52 | 363,122 | +1.22(+1.74%) |
Feb 24, 2005 | 69.47 | 70.59 | 68.73 | 70.29 | 406,170 | +0.83(+1.20%) |
Feb 23, 2005 | 69.77 | 70.11 | 69.09 | 69.46 | 583,818 | +1.15(+1.68%) |
Feb 22, 2005 | 70.79 | 71.54 | 67.02 | 68.31 | 1,302,237 | -3.59(-5.00%) |
Feb 18, 2005 | 72.05 | 72.13 | 71.03 | 71.90 | 285,781 | -0.29(-0.40%) |
Feb 17, 2005 | 72.39 | 72.68 | 71.66 | 72.20 | 338,303 | -0.10(-0.13%) |
Feb 16, 2005 | 70.93 | 72.54 | 70.69 | 72.29 | 442,935 | +1.12(+1.57%) |
Feb 15, 2005 | 71.86 | 72.17 | 70.20 | 71.18 | 624,497 | -0.68(-0.95%) |
Feb 14, 2005 | 71.71 | 72.20 | 71.52 | 71.86 | 324,297 | -0.06(-0.08%) |
Feb 11, 2005 | 71.86 | 72.29 | 70.51 | 71.91 | 555,291 | -0.48(-0.66%) |
Feb 10, 2005 | 71.96 | 72.58 | 71.34 | 72.39 | 602,252 | +0.53(+0.74%) |
Feb 09, 2005 | 72.81 | 73.22 | 71.83 | 71.86 | 749,005 | -0.95(-1.31%) |
Feb 08, 2005 | 71.32 | 72.91 | 71.32 | 72.81 | 629,440 | +0.99(+1.38%) |
Feb 07, 2005 | 71.03 | 72.82 | 70.88 | 71.82 | 904,202 | +0.69(+0.97%) |
Feb 04, 2005 | 67.87 | 71.36 | 67.87 | 71.13 | 1,183,908 | +3.25(+4.79%) |
Feb 03, 2005 | 67.10 | 67.97 | 66.56 | 67.87 | 588,967 | -0.10(-0.14%) |
Feb 02, 2005 | 67.24 | 68.17 | 66.04 | 67.97 | 793,185 | +0.73(+1.08%) |
Feb 01, 2005 | 66.89 | 67.42 | 66.48 | 67.24 | 339,539 | +0.44(+0.65%) |
Jan 31, 2005 | 66.56 | 66.87 | 66.33 | 66.81 | 453,852 | +0.49(+0.73%) |
Jan 28, 2005 | 65.35 | 66.39 | 65.29 | 66.32 | 971,039 | +1.36(+2.09%) |
Jan 27, 2005 | 64.57 | 65.10 | 64.29 | 64.96 | 501,224 | +0.46(+0.71%) |
Jan 26, 2005 | 64.82 | 64.85 | 64.29 | 64.50 | 541,491 | -0.36(-0.55%) |
Jan 25, 2005 | 65.51 | 65.93 | 64.63 | 64.86 | 532,326 | -0.64(-0.98%) |
Jan 24, 2005 | 66.37 | 66.58 | 65.30 | 65.51 | 380,630 | -0.76(-1.14%) |
Jan 21, 2005 | 67.06 | 67.17 | 65.87 | 66.26 | 446,849 | -0.80(-1.19%) |
Jan 20, 2005 | 67.99 | 67.99 | 66.27 | 67.06 | 582,170 | -1.01(-1.48%) |
Jan 19, 2005 | 67.97 | 68.80 | 67.77 | 68.07 | 1,160,839 | +1.67(+2.52%) |
Jan 18, 2005 | 65.59 | 66.91 | 65.06 | 66.40 | 470,432 | +0.95(+1.45%) |
Jan 14, 2005 | 64.43 | 65.65 | 63.98 | 65.45 | 511,935 | +1.50(+2.35%) |
Jan 13, 2005 | 62.97 | 64.62 | 62.83 | 63.94 | 879,898 | +1.17(+1.86%) |
Jan 12, 2005 | 62.53 | 63.08 | 62.21 | 62.78 | 435,829 | +0.16(+0.25%) |
Jan 11, 2005 | 62.73 | 63.11 | 62.22 | 62.62 | 589,585 | +0.09(+0.14%) |
Jan 10, 2005 | 61.51 | 62.84 | 60.48 | 62.53 | 845,501 | +2.84(+4.75%) |
Jan 07, 2005 | 59.52 | 60.15 | 59.39 | 59.70 | 217,502 | +0.47(+0.79%) |
Jan 06, 2005 | 58.80 | 59.62 | 58.58 | 59.23 | 408,332 | +0.43(+0.73%) |
Jan 05, 2005 | 60.07 | 60.07 | 58.47 | 58.81 | 984,324 | -1.35(-2.24%) |
Jan 04, 2005 | 61.71 | 61.84 | 59.91 | 60.15 | 691,024 | -1.51(-2.46%) |
Jan 03, 2005 | 62.83 | 63.04 | 61.49 | 61.67 | 359,209 | -0.67(-1.07%) |
Dec 31, 2004 | 62.15 | 62.87 | 62.14 | 62.34 | 218,738 | +0.33(+0.53%) |
Dec 30, 2004 | 61.97 | 62.24 | 61.61 | 62.01 | 270,642 | +0.04(+0.06%) |
Dec 29, 2004 | 61.35 | 62.13 | 61.17 | 61.97 | 317,294 | +0.62(+1.01%) |
Dec 28, 2004 | 60.54 | 61.37 | 60.27 | 61.35 | 297,830 | +0.85(+1.41%) |
Dec 27, 2004 | 61.66 | 62.67 | 60.15 | 60.49 | 559,925 | -0.50(-0.81%) |
Dec 23, 2004 | 59.43 | 61.28 | 59.43 | 60.99 | 969,288 | +2.11(+3.58%) |
Dec 22, 2004 | 58.50 | 59.50 | 58.41 | 58.88 | 391,340 | +0.53(+0.92%) |
Dec 21, 2004 | 57.09 | 59.18 | 56.76 | 58.35 | 825,316 | +1.89(+3.35%) |
Dec 20, 2004 | 56.48 | 56.56 | 56.02 | 56.46 | 342,525 | -0.02(-0.03%) |
Dec 17, 2004 | 56.58 | 56.64 | 56.03 | 56.47 | 430,165 | -0.22(-0.39%) |
Dec 16, 2004 | 57.42 | 58.21 | 56.46 | 56.70 | 571,666 | -0.04(-0.07%) |
Dec 15, 2004 | 56.37 | 56.80 | 56.21 | 56.74 | 335,317 | +0.81(+1.44%) |
Dec 14, 2004 | 54.72 | 56.09 | 54.64 | 55.93 | 380,733 | +1.50(+2.77%) |
Dec 13, 2004 | 55.21 | 55.25 | 54.25 | 54.43 | 304,936 | +0.15(+0.27%) |
Dec 10, 2004 | 53.56 | 54.56 | 53.55 | 54.28 | 369,198 | +0.72(+1.34%) |
Dec 09, 2004 | 52.92 | 53.72 | 52.74 | 53.56 | 253,547 | +0.49(+0.91%) |
Dec 08, 2004 | 52.40 | 53.08 | 52.21 | 53.08 | 199,995 | +0.45(+0.85%) |
Dec 07, 2004 | 53.45 | 53.60 | 52.57 | 52.63 | 227,389 | -0.73(-1.36%) |
Dec 06, 2004 | 52.39 | 53.36 | 52.39 | 53.36 | 241,910 | +0.19(+0.37%) |
Dec 03, 2004 | 52.97 | 53.36 | 52.77 | 53.16 | 310,085 | +0.76(+1.45%) |
Dec 02, 2004 | 53.47 | 53.47 | 52.20 | 52.41 | 477,641 | -1.07(-2.00%) |