Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 68.85 | 68.87 | 68.75 | 68.81 | 592,098 | -0.04(-0.06%) |
Feb 25, 2005 | 68.89 | 68.89 | 68.84 | 68.86 | 700,652 | -0.03(-0.05%) |
Feb 24, 2005 | 68.91 | 68.94 | 68.87 | 68.89 | 263,024 | -0.02(-0.02%) |
Feb 23, 2005 | 68.92 | 68.97 | 68.91 | 68.91 | 856,535 | -0.01(-0.01%) |
Feb 22, 2005 | 68.89 | 68.94 | 68.89 | 68.92 | 209,100 | +0.03(+0.04%) |
Feb 18, 2005 | 68.94 | 68.96 | 68.88 | 68.89 | 234,414 | -0.09(-0.14%) |
Feb 17, 2005 | 68.95 | 68.99 | 68.92 | 68.98 | 522,516 | +0.03(+0.05%) |
Feb 16, 2005 | 68.98 | 69.02 | 68.92 | 68.95 | 192,028 | -0.03(-0.05%) |
Feb 15, 2005 | 68.96 | 69.00 | 68.96 | 68.98 | 307,293 | +0.01(+0.01%) |
Feb 14, 2005 | 69.01 | 69.01 | 68.95 | 68.98 | 754,340 | -0.03(-0.05%) |
Feb 11, 2005 | 69.05 | 69.07 | 68.98 | 69.01 | 351,562 | -0.03(-0.05%) |
Feb 10, 2005 | 69.09 | 69.09 | 69.02 | 69.04 | 596,337 | -0.05(-0.07%) |
Feb 09, 2005 | 69.00 | 69.11 | 69.00 | 69.09 | 488,608 | +0.13(+0.18%) |
Feb 08, 2005 | 68.98 | 68.99 | 68.94 | 68.97 | 181,785 | -0.03(-0.04%) |
Feb 07, 2005 | 69.00 | 69.01 | 68.96 | 68.99 | 407,016 | -0.02(-0.02%) |
Feb 04, 2005 | 69.01 | 69.05 | 68.97 | 69.01 | 531,464 | +0.06(+0.09%) |
Feb 03, 2005 | 68.92 | 68.97 | 68.92 | 68.95 | 318,713 | -0.03(-0.05%) |
Feb 02, 2005 | 68.99 | 69.03 | 68.97 | 68.98 | 211,219 | -0.03(-0.04%) |
Feb 01, 2005 | 69.00 | 69.04 | 68.98 | 69.01 | 253,369 | -0.13(-0.18%) |
Jan 31, 2005 | 69.14 | 69.15 | 69.09 | 69.14 | 211,337 | -0.01(-0.01%) |
Jan 28, 2005 | 69.14 | 69.18 | 69.13 | 69.15 | 119,385 | +0.03(+0.05%) |
Jan 27, 2005 | 69.11 | 69.12 | 69.08 | 69.11 | 322,245 | -0.02(-0.02%) |
Jan 26, 2005 | 69.12 | 69.17 | 69.11 | 69.13 | 134,337 | -0.03(-0.04%) |
Jan 25, 2005 | 69.16 | 69.16 | 69.10 | 69.15 | 258,197 | -0.03(-0.04%) |
Jan 24, 2005 | 69.21 | 69.21 | 69.14 | 69.18 | 383,469 | -0.04(-0.06%) |
Jan 21, 2005 | 69.14 | 69.22 | 69.14 | 69.22 | 221,345 | +0.07(+0.10%) |
Jan 20, 2005 | 69.11 | 69.16 | 69.09 | 69.15 | 184,258 | +0.06(+0.09%) |
Jan 19, 2005 | 69.09 | 69.09 | 69.04 | 69.09 | 261,022 | +0.01(+0.01%) |
Jan 18, 2005 | 69.02 | 69.09 | 69.02 | 69.09 | 196,620 | -0.03(-0.04%) |
Jan 14, 2005 | 69.09 | 69.13 | 69.04 | 69.11 | 250,897 | -0.03(-0.05%) |
Jan 13, 2005 | 69.11 | 69.15 | 69.09 | 69.15 | 123,035 | +0.08(+0.12%) |
Jan 12, 2005 | 69.04 | 69.11 | 69.04 | 69.06 | 148,819 | +0.01(+0.01%) |
Jan 11, 2005 | 69.07 | 69.07 | 69.03 | 69.05 | 348,501 | +0.02(+0.02%) |
Jan 10, 2005 | 69.07 | 69.08 | 69.02 | 69.04 | 348,618 | -0.04(-0.06%) |
Jan 07, 2005 | 69.08 | 69.09 | 69.04 | 69.08 | 167,775 | +0.01(+0.01%) |
Jan 06, 2005 | 69.05 | 69.11 | 69.05 | 69.07 | 375,345 | +0.03(+0.05%) |
Jan 05, 2005 | 69.02 | 69.07 | 69.00 | 69.04 | 322,010 | +0.02(+0.02%) |
Jan 04, 2005 | 69.15 | 69.15 | 69.02 | 69.02 | 500,735 | -0.15(-0.22%) |
Jan 03, 2005 | 69.11 | 69.18 | 69.11 | 69.17 | 435,861 | -0.02(-0.02%) |
Dec 31, 2004 | 69.18 | 69.20 | 69.15 | 69.19 | 200,859 | -0.08(-0.11%) |
Dec 30, 2004 | 69.24 | 69.30 | 69.21 | 69.26 | 244,892 | +0.03(+0.04%) |
Dec 29, 2004 | 69.27 | 69.27 | 69.21 | 69.24 | 252,663 | -0.01(-0.01%) |
Dec 28, 2004 | 69.25 | 69.27 | 69.21 | 69.25 | 286,689 | +0.03(+0.04%) |
Dec 27, 2004 | 69.26 | 69.28 | 69.20 | 69.22 | 168,246 | -0.04(-0.06%) |
Dec 23, 2004 | 69.33 | 69.33 | 69.26 | 69.26 | 491,669 | -0.02(-0.02%) |
Dec 22, 2004 | 69.28 | 69.30 | 69.25 | 69.28 | 835,814 | +0.00(+0.00%) |
Dec 21, 2004 | 69.26 | 69.29 | 69.24 | 69.28 | 333,548 | +0.01(+0.01%) |
Dec 20, 2004 | 69.30 | 69.32 | 69.23 | 69.27 | 306,233 | +0.00(+0.00%) |
Dec 17, 2004 | 69.27 | 69.31 | 69.24 | 69.27 | 109,142 | -0.03(-0.04%) |
Dec 16, 2004 | 69.33 | 69.37 | 69.25 | 69.30 | 383,940 | -0.08(-0.11%) |
Dec 15, 2004 | 69.35 | 69.38 | 69.32 | 69.38 | 383,469 | +0.07(+0.10%) |
Dec 14, 2004 | 69.30 | 69.34 | 69.25 | 69.31 | 353,681 | +0.02(+0.02%) |
Dec 13, 2004 | 69.31 | 69.34 | 69.26 | 69.29 | 279,507 | -0.05(-0.07%) |
Dec 10, 2004 | 69.35 | 69.36 | 69.31 | 69.34 | 289,515 | +0.01(+0.01%) |
Dec 09, 2004 | 69.34 | 69.39 | 69.30 | 69.33 | 310,354 | -0.01(-0.01%) |
Dec 08, 2004 | 69.26 | 69.37 | 69.26 | 69.34 | 166,362 | +0.03(+0.04%) |
Dec 07, 2004 | 69.30 | 69.32 | 69.23 | 69.32 | 608,111 | +0.00(+0.00%) |
Dec 06, 2004 | 69.29 | 69.33 | 69.26 | 69.32 | 232,177 | +0.01(+0.01%) |
Dec 03, 2004 | 69.30 | 69.34 | 69.28 | 69.31 | 492,493 | +0.15(+0.22%) |
Dec 02, 2004 | 69.14 | 69.17 | 69.09 | 69.15 | 268,204 | -0.03(-0.04%) |