Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 71.84 | 71.95 | 71.00 | 71.33 | 52,920 | -0.27(-0.37%) |
Feb 25, 2005 | 71.09 | 71.60 | 70.98 | 71.60 | 105,214 | +0.60(+0.85%) |
Feb 24, 2005 | 71.19 | 71.19 | 70.47 | 70.99 | 27,192 | -0.75(-1.04%) |
Feb 23, 2005 | 71.42 | 71.74 | 71.38 | 71.74 | 26,564 | +0.41(+0.58%) |
Feb 22, 2005 | 71.47 | 71.98 | 71.11 | 71.33 | 41,520 | +0.40(+0.57%) |
Feb 18, 2005 | 70.75 | 71.01 | 70.71 | 70.93 | 35,350 | +1.22(+1.76%) |
Feb 17, 2005 | 69.66 | 70.09 | 69.56 | 69.70 | 32,630 | -0.15(-0.22%) |
Feb 16, 2005 | 70.13 | 70.19 | 69.80 | 69.86 | 48,946 | -0.04(-0.05%) |
Feb 15, 2005 | 69.69 | 70.08 | 69.48 | 69.89 | 49,155 | +0.94(+1.36%) |
Feb 14, 2005 | 68.56 | 69.27 | 68.56 | 68.96 | 38,487 | +0.89(+1.31%) |
Feb 11, 2005 | 67.37 | 68.18 | 67.37 | 68.07 | 9,308 | +0.74(+1.09%) |
Feb 10, 2005 | 66.98 | 67.41 | 66.98 | 67.33 | 18,930 | +0.88(+1.32%) |
Feb 09, 2005 | 67.03 | 67.03 | 65.88 | 66.45 | 40,788 | -0.72(-1.07%) |
Feb 08, 2005 | 66.88 | 67.38 | 66.75 | 67.17 | 18,616 | +0.09(+0.13%) |
Feb 07, 2005 | 66.88 | 67.12 | 66.55 | 67.08 | 64,320 | +1.06(+1.61%) |
Feb 04, 2005 | 65.69 | 66.12 | 65.66 | 66.02 | 90,258 | -1.27(-1.89%) |
Feb 03, 2005 | 67.72 | 67.74 | 66.60 | 67.29 | 104,691 | -1.49(-2.17%) |
Feb 02, 2005 | 68.46 | 68.79 | 68.46 | 68.79 | 12,341 | +0.17(+0.25%) |
Feb 01, 2005 | 68.17 | 68.77 | 68.17 | 68.61 | 16,838 | -0.55(-0.80%) |
Jan 31, 2005 | 68.87 | 69.32 | 68.79 | 69.17 | 31,062 | +1.09(+1.60%) |
Jan 28, 2005 | 67.71 | 68.18 | 67.70 | 68.08 | 24,368 | +0.86(+1.28%) |
Jan 27, 2005 | 69.07 | 69.07 | 67.01 | 67.22 | 88,166 | -3.41(-4.83%) |
Jan 26, 2005 | 70.31 | 70.99 | 70.16 | 70.63 | 24,682 | +0.52(+0.74%) |
Jan 25, 2005 | 69.80 | 70.31 | 69.80 | 70.11 | 28,552 | -1.19(-1.66%) |
Jan 24, 2005 | 71.42 | 71.52 | 71.04 | 71.30 | 59,195 | -0.08(-0.11%) |
Jan 21, 2005 | 70.67 | 71.75 | 70.67 | 71.38 | 42,880 | +0.15(+0.21%) |
Jan 20, 2005 | 71.69 | 71.69 | 71.01 | 71.22 | 14,746 | -1.24(-1.72%) |
Jan 19, 2005 | 73.44 | 73.44 | 72.47 | 72.47 | 20,917 | -0.96(-1.30%) |
Jan 18, 2005 | 73.21 | 73.48 | 72.95 | 73.42 | 51,770 | -0.58(-0.79%) |
Jan 14, 2005 | 73.05 | 74.18 | 73.05 | 74.01 | 29,284 | +1.30(+1.79%) |
Jan 13, 2005 | 72.97 | 73.32 | 72.67 | 72.71 | 16,420 | -0.92(-1.25%) |
Jan 12, 2005 | 73.15 | 73.62 | 73.15 | 73.62 | 12,027 | +0.01(+0.01%) |
Jan 11, 2005 | 73.55 | 73.80 | 73.15 | 73.61 | 15,374 | +0.11(+0.14%) |
Jan 10, 2005 | 72.93 | 73.85 | 72.88 | 73.51 | 38,697 | +0.65(+0.89%) |
Jan 07, 2005 | 73.29 | 73.38 | 72.71 | 72.86 | 21,021 | +0.41(+0.57%) |
Jan 06, 2005 | 72.95 | 72.97 | 72.38 | 72.45 | 35,036 | -0.51(-0.69%) |
Jan 05, 2005 | 73.15 | 73.25 | 72.60 | 72.95 | 120,588 | +1.24(+1.73%) |
Jan 04, 2005 | 73.43 | 73.48 | 71.71 | 71.71 | 73,001 | -1.13(-1.55%) |
Jan 03, 2005 | 73.37 | 73.81 | 72.82 | 72.84 | 26,460 | -0.76(-1.04%) |
Dec 31, 2004 | 73.35 | 73.84 | 73.35 | 73.60 | 31,271 | +0.41(+0.56%) |
Dec 30, 2004 | 72.62 | 73.31 | 72.62 | 73.19 | 15,269 | +0.24(+0.33%) |
Dec 29, 2004 | 73.08 | 73.23 | 72.68 | 72.95 | 58,882 | +0.02(+0.03%) |
Dec 28, 2004 | 72.28 | 73.13 | 72.24 | 72.93 | 35,664 | +1.14(+1.58%) |
Dec 27, 2004 | 71.34 | 71.86 | 71.34 | 71.80 | 14,642 | +0.70(+0.98%) |
Dec 23, 2004 | 70.59 | 71.44 | 70.59 | 71.10 | 19,034 | +0.41(+0.58%) |
Dec 22, 2004 | 70.59 | 70.96 | 70.34 | 70.69 | 36,396 | +0.68(+0.97%) |
Dec 21, 2004 | 69.56 | 70.12 | 69.42 | 70.01 | 27,297 | -0.36(-0.52%) |
Dec 20, 2004 | 69.89 | 70.56 | 69.88 | 70.37 | 73,838 | +1.83(+2.66%) |
Dec 17, 2004 | 68.36 | 68.75 | 68.14 | 68.55 | 14,119 | +0.71(+1.04%) |
Dec 16, 2004 | 68.70 | 68.70 | 67.67 | 67.84 | 17,988 | -0.87(-1.27%) |
Dec 15, 2004 | 68.36 | 68.84 | 68.31 | 68.71 | 26,878 | +0.35(+0.52%) |
Dec 14, 2004 | 68.27 | 68.70 | 68.19 | 68.35 | 25,937 | -0.25(-0.36%) |
Dec 13, 2004 | 68.08 | 68.84 | 67.95 | 68.60 | 42,357 | +0.66(+0.97%) |
Dec 10, 2004 | 67.50 | 68.51 | 67.35 | 67.94 | 63,274 | +1.17(+1.75%) |
Dec 09, 2004 | 66.93 | 66.98 | 66.12 | 66.78 | 44,344 | -1.20(-1.77%) |
Dec 08, 2004 | 67.70 | 67.98 | 67.60 | 67.98 | 53,966 | +0.25(+0.37%) |
Dec 07, 2004 | 68.44 | 68.62 | 67.55 | 67.73 | 56,685 | -0.77(-1.13%) |
Dec 06, 2004 | 68.65 | 68.99 | 68.50 | 68.51 | 38,906 | -0.24(-0.35%) |
Dec 03, 2004 | 68.46 | 69.01 | 68.41 | 68.75 | 48,528 | +1.10(+1.63%) |
Dec 02, 2004 | 67.77 | 67.90 | 67.50 | 67.65 | 26,564 | -0.08(-0.11%) |