Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 69.20 | 70.40 | 68.80 | 70.00 | 134,600 | +1.20(+1.74%) |
Feb 25, 2005 | 69.00 | 70.60 | 68.40 | 68.80 | 112,380 | -0.60(-0.86%) |
Feb 24, 2005 | 69.60 | 69.60 | 68.20 | 69.40 | 88,260 | +0.00(+0.00%) |
Feb 23, 2005 | 60.40 | 70.80 | 60.40 | 69.40 | 221,480 | -0.80(-1.14%) |
Feb 22, 2005 | 70.60 | 70.80 | 54.20 | 70.20 | 95,035 | -0.60(-0.85%) |
Feb 18, 2005 | 70.60 | 71.00 | 70.40 | 70.80 | 55,080 | +0.40(+0.57%) |
Feb 17, 2005 | 71.20 | 71.40 | 70.20 | 70.40 | 99,545 | -1.20(-1.68%) |
Feb 16, 2005 | 71.60 | 71.80 | 70.80 | 71.60 | 87,720 | +0.40(+0.56%) |
Feb 15, 2005 | 70.80 | 72.40 | 70.80 | 71.20 | 171,890 | +0.40(+0.56%) |
Feb 14, 2005 | 72.00 | 72.20 | 70.40 | 70.80 | 81,350 | -1.40(-1.94%) |
Feb 11, 2005 | 71.00 | 72.40 | 69.80 | 72.20 | 165,085 | +2.00(+2.85%) |
Feb 10, 2005 | 71.40 | 72.00 | 69.80 | 70.20 | 158,355 | -1.20(-1.68%) |
Feb 09, 2005 | 74.00 | 74.00 | 71.00 | 71.40 | 69,275 | -2.20(-2.99%) |
Feb 08, 2005 | 74.20 | 74.40 | 73.60 | 73.60 | 83,090 | -0.40(-0.54%) |
Feb 07, 2005 | 75.40 | 75.40 | 73.60 | 74.00 | 70,285 | -0.80(-1.07%) |
Feb 04, 2005 | 75.20 | 76.20 | 73.20 | 74.80 | 172,920 | +0.00(+0.00%) |
Feb 03, 2005 | 73.60 | 75.20 | 73.40 | 74.80 | 321,330 | +1.00(+1.36%) |
Feb 02, 2005 | 71.80 | 73.80 | 71.60 | 73.80 | 260,040 | +2.40(+3.36%) |
Feb 01, 2005 | 71.20 | 71.60 | 70.80 | 71.40 | 214,430 | +0.60(+0.85%) |
Jan 31, 2005 | 70.80 | 71.40 | 70.60 | 70.80 | 242,860 | +0.40(+0.57%) |
Jan 28, 2005 | 70.40 | 70.80 | 69.80 | 70.40 | 166,230 | +0.20(+0.28%) |
Jan 27, 2005 | 70.00 | 70.60 | 69.60 | 70.20 | 201,450 | +0.40(+0.57%) |
Jan 26, 2005 | 71.00 | 71.00 | 69.00 | 69.80 | 668,625 | -1.60(-2.24%) |
Jan 25, 2005 | 73.40 | 74.00 | 71.00 | 71.40 | 302,870 | -2.00(-2.72%) |
Jan 24, 2005 | 74.80 | 75.20 | 72.60 | 73.40 | 132,855 | -1.40(-1.87%) |
Jan 21, 2005 | 75.00 | 76.00 | 74.20 | 74.80 | 151,715 | +0.60(+0.81%) |
Jan 20, 2005 | 75.00 | 76.20 | 73.20 | 74.20 | 118,510 | -0.60(-0.80%) |
Jan 19, 2005 | 72.80 | 76.20 | 72.80 | 74.80 | 193,305 | +1.40(+1.91%) |
Jan 18, 2005 | 72.20 | 74.60 | 72.20 | 73.40 | 171,830 | +1.40(+1.94%) |
Jan 14, 2005 | 71.20 | 72.60 | 71.00 | 72.00 | 89,310 | +1.00(+1.41%) |
Jan 13, 2005 | 72.40 | 73.00 | 70.80 | 71.00 | 142,790 | -0.40(-0.56%) |
Jan 12, 2005 | 70.80 | 71.60 | 70.20 | 71.40 | 131,175 | +0.60(+0.85%) |
Jan 11, 2005 | 74.00 | 74.40 | 70.40 | 70.80 | 214,605 | -3.60(-4.84%) |
Jan 10, 2005 | 69.00 | 78.00 | 69.00 | 74.40 | 562,205 | +5.20(+7.51%) |
Jan 07, 2005 | 69.00 | 70.20 | 69.00 | 69.20 | 137,050 | +0.00(+0.00%) |
Jan 06, 2005 | 69.40 | 69.80 | 69.00 | 69.20 | 131,600 | -0.40(-0.57%) |
Jan 05, 2005 | 70.00 | 70.40 | 69.20 | 69.60 | 203,185 | -0.40(-0.57%) |
Jan 04, 2005 | 71.00 | 71.40 | 69.60 | 70.00 | 344,860 | -3.00(-4.11%) |
Jan 03, 2005 | 73.20 | 74.00 | 72.40 | 73.00 | 180,685 | -0.20(-0.27%) |
Dec 31, 2004 | 72.40 | 75.60 | 72.20 | 73.20 | 124,410 | +0.60(+0.83%) |
Dec 30, 2004 | 72.60 | 73.20 | 72.40 | 72.60 | 135,215 | -0.40(-0.55%) |
Dec 29, 2004 | 73.00 | 73.40 | 72.60 | 73.00 | 114,820 | +0.00(+0.00%) |
Dec 28, 2004 | 72.00 | 73.60 | 72.00 | 73.00 | 128,340 | -0.40(-0.54%) |
Dec 27, 2004 | 73.60 | 74.80 | 72.80 | 73.40 | 202,395 | -0.60(-0.81%) |
Dec 23, 2004 | 71.60 | 74.20 | 71.20 | 74.00 | 283,935 | +1.80(+2.49%) |
Dec 22, 2004 | 70.00 | 72.80 | 69.80 | 72.20 | 232,400 | +2.20(+3.14%) |
Dec 21, 2004 | 68.80 | 70.20 | 68.60 | 70.00 | 212,550 | +1.20(+1.74%) |
Dec 20, 2004 | 68.60 | 69.40 | 68.20 | 68.80 | 226,295 | -1.20(-1.71%) |
Dec 17, 2004 | 67.80 | 70.00 | 66.60 | 70.00 | 301,450 | +1.80(+2.64%) |
Dec 16, 2004 | 66.40 | 68.40 | 66.20 | 68.20 | 318,195 | -1.00(-1.45%) |
Dec 15, 2004 | 70.20 | 71.60 | 67.80 | 69.20 | 272,075 | -3.20(-4.42%) |
Dec 14, 2004 | 71.00 | 72.60 | 70.80 | 72.40 | 164,565 | +1.00(+1.40%) |
Dec 13, 2004 | 70.00 | 72.60 | 69.80 | 71.40 | 132,995 | +0.60(+0.85%) |
Dec 10, 2004 | 71.60 | 73.00 | 70.00 | 70.80 | 121,515 | -1.80(-2.48%) |
Dec 09, 2004 | 68.60 | 72.80 | 68.00 | 72.60 | 192,280 | +3.80(+5.52%) |
Dec 08, 2004 | 68.20 | 68.80 | 67.40 | 68.80 | 168,625 | +0.60(+0.88%) |
Dec 07, 2004 | 68.00 | 70.00 | 65.00 | 68.20 | 579,070 | -4.60(-6.32%) |
Dec 06, 2004 | 74.00 | 74.00 | 72.00 | 72.80 | 96,500 | -0.80(-1.09%) |
Dec 03, 2004 | 73.20 | 73.60 | 72.60 | 73.60 | 71,435 | +0.20(+0.27%) |
Dec 02, 2004 | 74.80 | 75.00 | 73.20 | 73.40 | 104,230 | -1.60(-2.13%) |