Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 61.78 | 61.82 | 61.14 | 61.32 | 2,245,266 | -0.54(-0.87%) |
Feb 25, 2005 | 60.53 | 62.02 | 60.46 | 61.86 | 1,688,545 | +1.08(+1.78%) |
Feb 24, 2005 | 60.14 | 60.82 | 59.94 | 60.78 | 1,602,761 | +0.46(+0.77%) |
Feb 23, 2005 | 59.98 | 61.14 | 59.74 | 60.31 | 2,992,813 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.66 | 59.68 | 59.98 | 3,033,579 | -1.46(-2.37%) |
Feb 18, 2005 | 62.22 | 62.22 | 61.22 | 61.43 | 2,056,441 | -0.85(-1.36%) |
Feb 17, 2005 | 62.70 | 63.02 | 62.02 | 62.28 | 1,596,258 | -0.60(-0.95%) |
Feb 16, 2005 | 62.58 | 63.09 | 62.42 | 62.88 | 1,064,422 | +0.10(+0.17%) |
Feb 15, 2005 | 62.78 | 63.16 | 62.50 | 62.78 | 2,131,096 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.59 | 63.05 | 1,330,653 | +0.36(+0.57%) |
Feb 11, 2005 | 61.90 | 62.96 | 61.30 | 62.70 | 1,546,989 | +0.96(+1.55%) |
Feb 10, 2005 | 61.52 | 61.98 | 61.12 | 61.74 | 2,260,897 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.56 | 61.26 | 61.44 | 2,603,783 | -0.39(-0.63%) |
Feb 08, 2005 | 62.20 | 62.62 | 61.74 | 61.83 | 1,884,998 | -1.00(-1.59%) |
Feb 07, 2005 | 62.82 | 63.36 | 62.67 | 62.83 | 890,228 | -0.21(-0.33%) |
Feb 04, 2005 | 62.60 | 63.11 | 62.46 | 63.04 | 1,713,305 | +0.33(+0.52%) |
Feb 03, 2005 | 62.76 | 63.27 | 62.52 | 62.71 | 1,471,584 | -0.04(-0.06%) |
Feb 02, 2005 | 63.40 | 63.40 | 62.37 | 62.75 | 1,801,465 | -0.79(-1.25%) |
Feb 01, 2005 | 62.52 | 63.68 | 62.38 | 63.54 | 2,365,564 | +0.94(+1.51%) |
Jan 31, 2005 | 62.34 | 62.90 | 62.05 | 62.60 | 1,607,012 | +0.53(+0.85%) |
Jan 28, 2005 | 62.19 | 62.33 | 61.54 | 62.07 | 1,700,550 | +0.00(+0.00%) |
Jan 27, 2005 | 62.87 | 63.03 | 62.07 | 62.07 | 1,975,909 | -0.90(-1.43%) |
Jan 26, 2005 | 61.95 | 63.17 | 61.74 | 62.98 | 2,025,804 | +1.35(+2.19%) |
Jan 25, 2005 | 61.82 | 62.18 | 61.38 | 61.62 | 2,197,497 | +0.25(+0.40%) |
Jan 24, 2005 | 62.63 | 62.70 | 61.31 | 61.38 | 2,845,004 | -1.31(-2.09%) |
Jan 21, 2005 | 62.91 | 63.77 | 62.69 | 62.69 | 3,641,320 | -0.22(-0.34%) |
Jan 20, 2005 | 62.98 | 63.76 | 62.06 | 62.90 | 9,148,882 | -2.75(-4.19%) |
Jan 19, 2005 | 66.32 | 66.47 | 65.41 | 65.65 | 2,036,683 | -0.66(-1.00%) |
Jan 18, 2005 | 65.28 | 66.44 | 65.26 | 66.32 | 1,567,247 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.88 | 65.25 | 65.67 | 1,126,572 | +0.06(+0.10%) |
Jan 13, 2005 | 65.95 | 66.32 | 65.54 | 65.61 | 1,591,256 | -0.34(-0.52%) |
Jan 12, 2005 | 65.47 | 65.95 | 64.72 | 65.95 | 1,329,527 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.65 | 1,503,346 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.26 | 65.30 | 65.82 | 1,137,951 | +0.28(+0.43%) |
Jan 07, 2005 | 65.98 | 66.43 | 65.41 | 65.54 | 1,876,870 | -0.39(-0.59%) |
Jan 06, 2005 | 65.17 | 66.21 | 64.70 | 65.93 | 1,748,068 | +0.82(+1.25%) |
Jan 05, 2005 | 65.78 | 65.97 | 65.06 | 65.12 | 1,885,873 | -0.66(-1.00%) |
Jan 04, 2005 | 67.17 | 67.57 | 65.77 | 65.77 | 1,953,275 | -1.24(-1.85%) |
Jan 03, 2005 | 67.21 | 67.77 | 66.81 | 67.01 | 2,153,104 | -0.33(-0.49%) |
Dec 31, 2004 | 67.01 | 67.53 | 66.73 | 67.34 | 956,004 | +0.34(+0.50%) |
Dec 30, 2004 | 67.27 | 67.53 | 67.01 | 67.01 | 803,068 | -0.30(-0.44%) |
Dec 29, 2004 | 67.30 | 67.47 | 66.90 | 67.30 | 920,990 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.29 | 66.66 | 67.13 | 1,335,905 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.44 | 65.58 | 66.22 | 1,083,180 | +0.30(+0.46%) |
Dec 23, 2004 | 66.14 | 66.21 | 65.83 | 65.92 | 588,358 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 66.00 | 66.16 | 892,354 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.27 | 65.69 | 66.17 | 1,278,632 | +0.66(+1.00%) |
Dec 20, 2004 | 65.77 | 66.25 | 65.52 | 65.52 | 1,193,348 | -0.09(-0.13%) |
Dec 17, 2004 | 64.95 | 65.72 | 64.95 | 65.61 | 1,866,741 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.92 | 65.18 | 65.43 | 1,349,285 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.06 | 64.96 | 65.93 | 1,644,527 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.57 | 64.94 | 65.46 | 1,373,545 | -0.10(-0.15%) |
Dec 13, 2004 | 65.16 | 65.56 | 64.45 | 65.56 | 2,698,321 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.87 | 3,853,529 | +1.54(+2.44%) |
Dec 09, 2004 | 62.74 | 63.33 | 62.01 | 63.33 | 1,660,409 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.02 | 62.30 | 62.85 | 1,377,421 | -0.07(-0.11%) |
Dec 07, 2004 | 63.46 | 63.83 | 62.91 | 62.93 | 1,584,629 | -0.53(-0.83%) |
Dec 06, 2004 | 62.50 | 63.81 | 62.50 | 63.45 | 1,629,146 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.98 | 63.02 | 63.37 | 1,478,211 | -0.54(-0.84%) |
Dec 02, 2004 | 63.36 | 64.21 | 63.15 | 63.90 | 2,229,885 | +0.49(+0.77%) |