Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 64.18 | 64.33 | 63.73 | 64.00 | 187,645 | +0.15(+0.23%) |
Feb 25, 2005 | 63.44 | 63.96 | 63.37 | 63.85 | 281,711 | +0.41(+0.65%) |
Feb 24, 2005 | 63.44 | 63.55 | 63.21 | 63.44 | 256,554 | -0.49(-0.77%) |
Feb 23, 2005 | 64.07 | 64.08 | 63.77 | 63.93 | 229,087 | -0.21(-0.32%) |
Feb 22, 2005 | 64.41 | 64.70 | 64.03 | 64.14 | 345,029 | -1.00(-1.54%) |
Feb 18, 2005 | 64.92 | 65.25 | 64.88 | 65.14 | 178,895 | +1.00(+1.57%) |
Feb 17, 2005 | 64.39 | 64.55 | 64.13 | 64.14 | 441,039 | -1.08(-1.65%) |
Feb 16, 2005 | 65.46 | 65.46 | 65.05 | 65.22 | 309,055 | -0.65(-0.99%) |
Feb 15, 2005 | 65.39 | 66.16 | 65.28 | 65.87 | 610,576 | +0.29(+0.44%) |
Feb 14, 2005 | 65.18 | 65.61 | 65.18 | 65.58 | 171,360 | +0.49(+0.76%) |
Feb 11, 2005 | 64.74 | 65.33 | 64.59 | 65.09 | 205,875 | +0.40(+0.62%) |
Feb 10, 2005 | 64.39 | 64.76 | 64.37 | 64.68 | 193,235 | +0.67(+1.05%) |
Feb 09, 2005 | 63.81 | 64.38 | 63.81 | 64.01 | 231,640 | +0.34(+0.53%) |
Feb 08, 2005 | 63.58 | 63.89 | 63.48 | 63.67 | 267,613 | -0.29(-0.45%) |
Feb 07, 2005 | 63.97 | 64.22 | 63.87 | 63.96 | 467,655 | -0.74(-1.14%) |
Feb 04, 2005 | 64.39 | 64.73 | 64.11 | 64.70 | 310,635 | +0.92(+1.45%) |
Feb 03, 2005 | 64.03 | 64.04 | 63.40 | 63.78 | 364,109 | -1.00(-1.54%) |
Feb 02, 2005 | 64.91 | 65.09 | 64.46 | 64.77 | 340,897 | +0.06(+0.09%) |
Feb 01, 2005 | 64.51 | 64.81 | 64.22 | 64.72 | 324,855 | +0.38(+0.59%) |
Jan 31, 2005 | 64.22 | 64.41 | 64.10 | 64.34 | 195,180 | +0.94(+1.48%) |
Jan 28, 2005 | 63.75 | 64.00 | 63.40 | 63.40 | 396,680 | -0.46(-0.72%) |
Jan 27, 2005 | 63.85 | 64.03 | 63.69 | 63.86 | 314,038 | -0.94(-1.44%) |
Jan 26, 2005 | 64.59 | 64.96 | 64.55 | 64.80 | 236,501 | +0.82(+1.29%) |
Jan 25, 2005 | 63.77 | 64.14 | 63.52 | 63.97 | 639,866 | -0.69(-1.07%) |
Jan 24, 2005 | 64.76 | 64.93 | 64.63 | 64.67 | 128,580 | -0.18(-0.28%) |
Jan 21, 2005 | 64.72 | 65.09 | 64.67 | 64.85 | 229,452 | +0.41(+0.64%) |
Jan 20, 2005 | 64.90 | 65.00 | 64.23 | 64.44 | 436,786 | -1.06(-1.62%) |
Jan 19, 2005 | 65.95 | 66.20 | 65.39 | 65.50 | 220,580 | -0.92(-1.39%) |
Jan 18, 2005 | 66.20 | 66.59 | 66.03 | 66.42 | 208,792 | -0.64(-0.96%) |
Jan 14, 2005 | 66.58 | 67.27 | 66.44 | 67.06 | 207,819 | +1.06(+1.61%) |
Jan 13, 2005 | 66.32 | 66.56 | 65.79 | 66.00 | 207,819 | -0.73(-1.10%) |
Jan 12, 2005 | 66.50 | 66.80 | 66.30 | 66.73 | 210,128 | +0.23(+0.35%) |
Jan 11, 2005 | 66.32 | 66.82 | 66.09 | 66.50 | 222,160 | +0.71(+1.08%) |
Jan 10, 2005 | 65.87 | 66.12 | 65.50 | 65.79 | 250,477 | +0.43(+0.65%) |
Jan 07, 2005 | 65.79 | 65.95 | 65.33 | 65.37 | 198,947 | -0.72(-1.10%) |
Jan 06, 2005 | 66.21 | 66.43 | 65.95 | 66.09 | 232,490 | +0.37(+0.56%) |
Jan 05, 2005 | 65.62 | 65.96 | 65.29 | 65.72 | 251,571 | -0.16(-0.25%) |
Jan 04, 2005 | 66.81 | 67.47 | 65.46 | 65.88 | 407,739 | -1.08(-1.61%) |
Jan 03, 2005 | 67.55 | 67.69 | 66.79 | 66.96 | 298,847 | -0.40(-0.60%) |
Dec 31, 2004 | 66.53 | 67.36 | 66.53 | 67.36 | 166,741 | +1.00(+1.51%) |
Dec 30, 2004 | 66.20 | 66.58 | 66.06 | 66.36 | 117,764 | +0.67(+1.03%) |
Dec 29, 2004 | 65.92 | 65.92 | 65.45 | 65.69 | 97,468 | -0.43(-0.65%) |
Dec 28, 2004 | 65.95 | 66.21 | 65.84 | 66.11 | 150,092 | +0.16(+0.25%) |
Dec 27, 2004 | 65.59 | 66.10 | 65.59 | 65.95 | 221,917 | +0.87(+1.34%) |
Dec 23, 2004 | 64.96 | 65.21 | 64.91 | 65.08 | 144,501 | +0.19(+0.29%) |
Dec 22, 2004 | 64.20 | 65.14 | 64.20 | 64.89 | 278,429 | +0.65(+1.01%) |
Dec 21, 2004 | 64.02 | 64.35 | 63.96 | 64.24 | 151,793 | +0.35(+0.54%) |
Dec 20, 2004 | 63.56 | 64.14 | 63.56 | 63.89 | 174,641 | +0.44(+0.70%) |
Dec 17, 2004 | 63.42 | 63.60 | 63.40 | 63.45 | 205,024 | +0.24(+0.38%) |
Dec 16, 2004 | 63.32 | 63.38 | 63.03 | 63.21 | 277,943 | +0.01(+0.01%) |
Dec 15, 2004 | 63.33 | 63.46 | 63.00 | 63.20 | 255,581 | +0.38(+0.60%) |
Dec 14, 2004 | 62.51 | 62.91 | 62.19 | 62.82 | 519,427 | +1.11(+1.80%) |
Dec 13, 2004 | 61.42 | 61.87 | 61.23 | 61.71 | 464,859 | +0.07(+0.11%) |
Dec 10, 2004 | 60.50 | 61.84 | 60.41 | 61.65 | 953,904 | +0.26(+0.43%) |
Dec 09, 2004 | 61.20 | 61.56 | 60.69 | 61.38 | 337,737 | -0.35(-0.56%) |
Dec 08, 2004 | 61.71 | 61.75 | 61.44 | 61.73 | 223,254 | +0.65(+1.06%) |
Dec 07, 2004 | 61.51 | 61.51 | 61.07 | 61.08 | 306,017 | -0.52(-0.84%) |
Dec 06, 2004 | 61.89 | 61.89 | 61.43 | 61.60 | 491,597 | -0.86(-1.38%) |
Dec 03, 2004 | 62.25 | 62.51 | 62.16 | 62.46 | 219,486 | +0.28(+0.45%) |
Dec 02, 2004 | 62.12 | 62.40 | 62.12 | 62.18 | 335,549 | +0.01(+0.01%) |