Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 69.45 | 69.90 | 69.40 | 69.45 | 202,606 | +0.30(+0.43%) |
Feb 25, 2005 | 69.15 | 69.35 | 68.80 | 69.15 | 144,977 | +1.75(+2.60%) |
Feb 24, 2005 | 67.40 | 67.95 | 67.30 | 67.40 | 210,941 | +0.00(+0.00%) |
Feb 23, 2005 | 67.40 | 67.95 | 67.30 | 67.40 | 210,941 | +0.90(+1.35%) |
Feb 22, 2005 | 66.50 | 66.70 | 66.20 | 66.50 | 153,912 | +0.00(+0.00%) |
Feb 18, 2005 | 66.50 | 66.70 | 66.20 | 66.50 | 153,912 | +0.10(+0.15%) |
Feb 17, 2005 | 66.40 | 66.55 | 65.75 | 66.40 | 117,952 | +0.00(+0.00%) |
Feb 16, 2005 | 66.40 | 66.55 | 65.75 | 66.40 | 117,952 | +0.25(+0.38%) |
Feb 15, 2005 | 66.15 | 66.35 | 65.90 | 66.15 | 94,067 | +0.30(+0.46%) |
Feb 14, 2005 | 65.85 | 65.90 | 65.45 | 65.85 | 108,500 | +0.00(+0.00%) |
Feb 11, 2005 | 65.85 | 66.00 | 64.75 | 65.85 | 142,627 | +0.00(+0.00%) |
Feb 10, 2005 | 65.85 | 66.00 | 64.75 | 65.85 | 142,627 | +0.65(+1.00%) |
Feb 09, 2005 | 65.20 | 65.30 | 64.75 | 65.20 | 125,429 | +0.00(+0.00%) |
Feb 08, 2005 | 65.20 | 65.30 | 64.75 | 65.20 | 125,429 | -0.10(-0.15%) |
Feb 07, 2005 | 65.30 | 65.65 | 65.15 | 65.30 | 121,197 | -0.44(-0.67%) |
Feb 04, 2005 | 65.74 | 66.00 | 65.50 | 65.74 | 86,913 | -0.51(-0.77%) |
Feb 03, 2005 | 66.25 | 66.35 | 65.95 | 66.25 | 125,331 | +0.00(+0.00%) |
Feb 02, 2005 | 66.25 | 66.35 | 65.95 | 66.25 | 125,331 | +0.40(+0.61%) |
Feb 01, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | +0.00(+0.00%) |
Jan 31, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | -0.15(-0.23%) |
Jan 28, 2005 | 66.00 | 66.90 | 65.70 | 66.00 | 129,460 | +0.00(+0.00%) |
Jan 27, 2005 | 66.00 | 66.10 | 65.55 | 66.00 | 111,531 | +1.05(+1.62%) |
Jan 26, 2005 | 64.95 | 65.65 | 64.90 | 64.95 | 110,924 | -0.05(-0.08%) |
Jan 25, 2005 | 65.00 | 65.25 | 64.50 | 65.00 | 113,575 | +0.50(+0.78%) |
Jan 24, 2005 | 64.50 | 68.95 | 63.95 | 64.50 | 173,578 | +0.25(+0.39%) |
Jan 21, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | +0.00(+0.00%) |
Jan 20, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | -0.45(-0.70%) |
Jan 19, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | +0.00(+0.00%) |
Jan 18, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | -1.05(-1.60%) |
Jan 14, 2005 | 65.75 | 66.31 | 65.65 | 65.75 | 103,753 | -0.60(-0.90%) |
Jan 13, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +0.00(+0.00%) |
Jan 12, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +2.25(+3.51%) |
Jan 11, 2005 | 64.10 | 64.95 | 63.87 | 64.10 | 131,163 | +0.60(+0.94%) |
Jan 10, 2005 | 63.50 | 64.20 | 63.05 | 63.50 | 134,176 | -0.45(-0.70%) |
Jan 07, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | +0.00(+0.00%) |
Jan 06, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | -0.40(-0.62%) |
Jan 05, 2005 | 64.35 | 64.65 | 63.95 | 64.35 | 204,796 | +0.25(+0.39%) |
Jan 04, 2005 | 64.10 | 65.18 | 64.05 | 64.10 | 122,464 | -1.25(-1.91%) |
Jan 03, 2005 | 65.35 | 65.61 | 65.20 | 65.35 | 117,659 | -0.40(-0.61%) |
Dec 31, 2004 | 65.75 | 66.00 | 65.70 | 65.75 | 114,259 | +0.40(+0.61%) |
Dec 30, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | +0.00(+0.00%) |
Dec 29, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | -0.20(-0.31%) |
Dec 28, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +0.00(+0.00%) |
Dec 27, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +1.55(+2.42%) |
Dec 23, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.00(+0.00%) |
Dec 22, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.25(+0.39%) |
Dec 21, 2004 | 63.75 | 64.25 | 63.50 | 63.75 | 169,238 | -0.60(-0.93%) |
Dec 20, 2004 | 64.35 | 64.55 | 60.63 | 64.35 | 166,298 | +0.10(+0.16%) |
Dec 17, 2004 | 64.25 | 64.80 | 63.90 | 64.25 | 163,776 | -1.35(-2.06%) |
Dec 16, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.00(+0.00%) |
Dec 15, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.30(+0.46%) |
Dec 14, 2004 | 65.30 | 65.35 | 64.75 | 65.30 | 77,573 | +1.25(+1.95%) |
Dec 13, 2004 | 64.05 | 64.30 | 63.85 | 64.05 | 100,861 | -0.40(-0.62%) |
Dec 10, 2004 | 64.45 | 64.45 | 63.70 | 64.45 | 122,938 | +0.45(+0.70%) |
Dec 09, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | +0.00(+0.00%) |
Dec 08, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | -1.25(-1.92%) |
Dec 07, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.00(+0.00%) |
Dec 06, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.50(+0.77%) |
Dec 03, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.00(+0.00%) |
Dec 02, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.65(+1.01%) |