Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 61.51 | 61.55 | 60.88 | 61.05 | 2,255,049 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.19 | 61.59 | 1,695,902 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.55 | 59.68 | 60.51 | 1,609,744 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.87 | 59.48 | 60.05 | 3,005,853 | +0.33(+0.56%) |
Feb 22, 2005 | 60.80 | 61.39 | 59.42 | 59.72 | 3,046,797 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.95 | 60.96 | 61.17 | 2,065,401 | -0.84(-1.36%) |
Feb 17, 2005 | 62.42 | 62.74 | 61.75 | 62.01 | 1,603,213 | -0.60(-0.95%) |
Feb 16, 2005 | 62.30 | 62.82 | 62.14 | 62.61 | 1,069,060 | +0.10(+0.17%) |
Feb 15, 2005 | 62.50 | 62.88 | 62.23 | 62.50 | 2,140,381 | -0.28(-0.44%) |
Feb 14, 2005 | 62.43 | 62.98 | 62.31 | 62.78 | 1,336,451 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.03 | 62.42 | 1,553,729 | +0.96(+1.55%) |
Feb 10, 2005 | 61.25 | 61.71 | 60.85 | 61.47 | 2,270,748 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.29 | 60.99 | 61.17 | 2,615,128 | -0.39(-0.63%) |
Feb 08, 2005 | 61.93 | 62.35 | 61.47 | 61.56 | 1,893,211 | -1.00(-1.59%) |
Feb 07, 2005 | 62.54 | 63.08 | 62.40 | 62.56 | 894,107 | -0.21(-0.33%) |
Feb 04, 2005 | 62.33 | 62.84 | 62.18 | 62.77 | 1,720,770 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.25 | 62.44 | 1,477,996 | -0.04(-0.06%) |
Feb 02, 2005 | 63.12 | 63.12 | 62.10 | 62.48 | 1,809,314 | -0.79(-1.25%) |
Feb 01, 2005 | 62.25 | 63.40 | 62.10 | 63.27 | 2,375,871 | +0.94(+1.51%) |
Jan 31, 2005 | 62.06 | 62.62 | 61.78 | 62.33 | 1,614,014 | +0.53(+0.85%) |
Jan 28, 2005 | 61.92 | 62.06 | 61.27 | 61.80 | 1,707,959 | +0.00(+0.00%) |
Jan 27, 2005 | 62.60 | 62.76 | 61.80 | 61.80 | 1,984,518 | -0.90(-1.43%) |
Jan 26, 2005 | 61.68 | 62.89 | 61.47 | 62.70 | 2,034,630 | +1.35(+2.19%) |
Jan 25, 2005 | 61.55 | 61.91 | 61.11 | 61.36 | 2,207,072 | +0.25(+0.40%) |
Jan 24, 2005 | 62.36 | 62.42 | 61.05 | 61.11 | 2,857,400 | -1.31(-2.09%) |
Jan 21, 2005 | 62.64 | 63.49 | 62.42 | 62.42 | 3,657,186 | -0.21(-0.34%) |
Jan 20, 2005 | 62.70 | 63.48 | 61.79 | 62.63 | 9,188,745 | -2.74(-4.19%) |
Jan 19, 2005 | 66.03 | 66.18 | 65.12 | 65.37 | 2,045,557 | -0.66(-1.00%) |
Jan 18, 2005 | 64.99 | 66.15 | 64.98 | 66.03 | 1,574,075 | +0.64(+0.99%) |
Jan 14, 2005 | 65.37 | 65.59 | 64.96 | 65.39 | 1,131,480 | +0.06(+0.10%) |
Jan 13, 2005 | 65.66 | 66.03 | 65.26 | 65.32 | 1,598,190 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.66 | 64.44 | 65.66 | 1,335,320 | +0.30(+0.46%) |
Jan 11, 2005 | 65.13 | 65.77 | 64.93 | 65.36 | 1,509,897 | -0.18(-0.27%) |
Jan 10, 2005 | 65.05 | 65.97 | 65.02 | 65.54 | 1,142,910 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.14 | 65.12 | 65.26 | 1,885,047 | -0.39(-0.59%) |
Jan 06, 2005 | 64.88 | 65.92 | 64.42 | 65.65 | 1,755,685 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.68 | 64.78 | 64.84 | 1,894,090 | -0.65(-1.00%) |
Jan 04, 2005 | 66.88 | 67.27 | 65.49 | 65.49 | 1,961,786 | -1.23(-1.85%) |
Jan 03, 2005 | 66.92 | 67.48 | 66.52 | 66.72 | 2,162,486 | -0.33(-0.49%) |
Dec 31, 2004 | 66.72 | 67.24 | 66.44 | 67.05 | 960,169 | +0.33(+0.50%) |
Dec 30, 2004 | 66.98 | 67.24 | 66.71 | 66.71 | 806,567 | -0.29(-0.44%) |
Dec 29, 2004 | 67.01 | 67.18 | 66.61 | 67.01 | 925,003 | +0.17(+0.25%) |
Dec 28, 2004 | 66.40 | 67.00 | 66.37 | 66.84 | 1,341,726 | +0.91(+1.38%) |
Dec 27, 2004 | 65.45 | 66.15 | 65.30 | 65.93 | 1,087,899 | +0.30(+0.46%) |
Dec 23, 2004 | 65.85 | 65.92 | 65.54 | 65.63 | 590,922 | -0.24(-0.36%) |
Dec 22, 2004 | 65.89 | 65.93 | 65.71 | 65.87 | 896,242 | -0.02(-0.02%) |
Dec 21, 2004 | 65.49 | 65.98 | 65.40 | 65.89 | 1,284,203 | +0.65(+1.00%) |
Dec 20, 2004 | 65.48 | 65.96 | 65.23 | 65.23 | 1,198,548 | -0.09(-0.13%) |
Dec 17, 2004 | 64.67 | 65.43 | 64.67 | 65.32 | 1,874,874 | +0.18(+0.27%) |
Dec 16, 2004 | 65.45 | 65.63 | 64.90 | 65.15 | 1,355,164 | -0.50(-0.76%) |
Dec 15, 2004 | 64.89 | 65.78 | 64.68 | 65.65 | 1,651,693 | +0.47(+0.72%) |
Dec 14, 2004 | 65.21 | 65.28 | 64.66 | 65.18 | 1,379,530 | -0.10(-0.15%) |
Dec 13, 2004 | 64.88 | 65.27 | 64.17 | 65.27 | 2,710,078 | +0.68(+1.06%) |
Dec 10, 2004 | 63.26 | 65.49 | 63.26 | 64.59 | 3,870,320 | +1.54(+2.44%) |
Dec 09, 2004 | 62.46 | 63.06 | 61.74 | 63.05 | 1,667,643 | +0.47(+0.75%) |
Dec 08, 2004 | 62.58 | 62.74 | 62.02 | 62.58 | 1,383,423 | -0.07(-0.11%) |
Dec 07, 2004 | 63.19 | 63.55 | 62.64 | 62.65 | 1,591,533 | -0.53(-0.83%) |
Dec 06, 2004 | 62.22 | 63.53 | 62.22 | 63.18 | 1,636,245 | +0.09(+0.14%) |
Dec 03, 2004 | 63.42 | 63.70 | 62.74 | 63.09 | 1,484,652 | -0.53(-0.84%) |
Dec 02, 2004 | 63.08 | 63.93 | 62.88 | 63.63 | 2,239,601 | +0.49(+0.77%) |