Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 82.92 | 83.12 | 81.15 | 81.82 | 292,164 | -1.09(-1.32%) |
Feb 25, 2005 | 81.97 | 83.10 | 81.33 | 82.92 | 308,770 | +0.94(+1.15%) |
Feb 24, 2005 | 80.89 | 81.97 | 80.56 | 81.97 | 256,839 | +0.83(+1.03%) |
Feb 23, 2005 | 79.99 | 81.56 | 79.99 | 81.14 | 395,926 | +1.14(+1.43%) |
Feb 22, 2005 | 79.39 | 80.44 | 78.74 | 80.00 | 521,729 | -1.08(-1.34%) |
Feb 18, 2005 | 82.34 | 82.34 | 80.54 | 81.08 | 502,406 | -1.52(-1.84%) |
Feb 17, 2005 | 82.85 | 83.07 | 82.50 | 82.60 | 383,447 | -0.25(-0.30%) |
Feb 16, 2005 | 83.02 | 83.66 | 82.46 | 82.85 | 785,211 | -0.32(-0.38%) |
Feb 15, 2005 | 81.97 | 83.32 | 81.97 | 83.17 | 520,219 | +1.29(+1.58%) |
Feb 14, 2005 | 81.73 | 82.32 | 81.50 | 81.87 | 402,166 | +0.45(+0.55%) |
Feb 11, 2005 | 80.83 | 81.43 | 80.41 | 81.43 | 292,869 | +0.82(+1.02%) |
Feb 10, 2005 | 79.95 | 80.70 | 79.95 | 80.60 | 198,869 | +0.67(+0.83%) |
Feb 09, 2005 | 80.94 | 81.08 | 79.94 | 79.94 | 367,344 | -1.00(-1.24%) |
Feb 08, 2005 | 80.36 | 81.26 | 80.35 | 80.94 | 434,975 | +0.82(+1.03%) |
Feb 07, 2005 | 80.48 | 80.48 | 79.29 | 80.12 | 609,087 | -0.79(-0.97%) |
Feb 04, 2005 | 80.83 | 81.31 | 79.89 | 80.90 | 458,324 | +0.07(+0.09%) |
Feb 03, 2005 | 80.23 | 80.83 | 79.04 | 80.83 | 1,151,045 | +3.33(+4.29%) |
Feb 02, 2005 | 76.56 | 77.50 | 76.51 | 77.50 | 260,361 | +1.04(+1.36%) |
Feb 01, 2005 | 76.22 | 76.91 | 76.14 | 76.46 | 405,789 | +0.25(+0.33%) |
Jan 31, 2005 | 74.64 | 77.01 | 74.64 | 76.21 | 526,157 | +1.58(+2.12%) |
Jan 28, 2005 | 75.52 | 76.00 | 74.29 | 74.63 | 282,704 | -0.88(-1.17%) |
Jan 27, 2005 | 74.02 | 76.78 | 74.02 | 75.52 | 870,455 | +1.46(+1.97%) |
Jan 26, 2005 | 72.93 | 74.24 | 71.79 | 74.05 | 868,240 | +1.12(+1.54%) |
Jan 25, 2005 | 73.35 | 73.53 | 70.45 | 72.93 | 1,494,034 | -0.43(-0.58%) |
Jan 24, 2005 | 74.71 | 75.26 | 73.33 | 73.36 | 718,686 | -1.35(-1.81%) |
Jan 21, 2005 | 74.75 | 75.84 | 74.25 | 74.71 | 878,506 | -0.04(-0.05%) |
Jan 20, 2005 | 73.42 | 75.02 | 73.20 | 74.75 | 994,748 | +1.58(+2.16%) |
Jan 19, 2005 | 72.04 | 73.90 | 71.91 | 73.17 | 883,840 | +1.17(+1.63%) |
Jan 18, 2005 | 70.55 | 72.00 | 70.50 | 72.00 | 615,024 | +1.13(+1.60%) |
Jan 14, 2005 | 70.72 | 71.00 | 69.77 | 70.86 | 498,581 | +0.15(+0.21%) |
Jan 13, 2005 | 71.42 | 71.44 | 70.60 | 70.72 | 339,365 | -0.64(-0.89%) |
Jan 12, 2005 | 71.45 | 71.54 | 71.22 | 71.35 | 667,761 | -0.10(-0.14%) |
Jan 11, 2005 | 71.44 | 71.49 | 71.22 | 71.45 | 805,943 | +0.41(+0.57%) |
Jan 10, 2005 | 70.91 | 71.53 | 70.76 | 71.04 | 971,902 | +0.21(+0.29%) |
Jan 07, 2005 | 70.89 | 71.54 | 70.25 | 70.84 | 993,943 | -1.05(-1.47%) |
Jan 06, 2005 | 73.08 | 73.61 | 71.34 | 71.89 | 2,231,440 | -0.16(-0.22%) |
Jan 05, 2005 | 70.61 | 72.77 | 69.28 | 72.05 | 1,240,717 | +1.44(+2.04%) |
Jan 04, 2005 | 70.20 | 70.91 | 70.16 | 70.61 | 740,425 | +0.58(+0.82%) |
Jan 03, 2005 | 70.50 | 70.59 | 69.64 | 70.03 | 407,198 | -0.11(-0.16%) |
Dec 31, 2004 | 70.23 | 70.70 | 70.05 | 70.14 | 183,370 | -0.11(-0.16%) |
Dec 30, 2004 | 70.70 | 70.83 | 70.25 | 70.25 | 173,909 | -0.45(-0.63%) |
Dec 29, 2004 | 70.45 | 71.16 | 70.13 | 70.70 | 229,565 | +0.20(+0.28%) |
Dec 28, 2004 | 69.90 | 70.53 | 69.75 | 70.50 | 299,008 | +0.75(+1.07%) |
Dec 27, 2004 | 70.08 | 70.43 | 69.61 | 69.75 | 447,153 | -0.08(-0.11%) |
Dec 23, 2004 | 69.55 | 70.10 | 69.46 | 69.83 | 571,849 | +0.61(+0.88%) |
Dec 22, 2004 | 69.06 | 69.65 | 68.98 | 69.23 | 288,642 | +0.17(+0.24%) |
Dec 21, 2004 | 68.96 | 69.42 | 68.58 | 69.06 | 270,123 | +0.35(+0.51%) |
Dec 20, 2004 | 68.93 | 69.24 | 68.49 | 68.71 | 467,282 | -0.47(-0.68%) |
Dec 17, 2004 | 69.66 | 70.15 | 68.74 | 69.18 | 647,129 | -0.38(-0.54%) |
Dec 16, 2004 | 69.55 | 73.37 | 68.81 | 69.55 | 1,075,463 | +2.04(+3.02%) |
Dec 15, 2004 | 68.06 | 68.71 | 66.01 | 67.52 | 1,601,520 | -0.82(-1.21%) |
Dec 14, 2004 | 71.44 | 71.45 | 67.15 | 68.34 | 2,904,032 | -5.58(-7.55%) |
Dec 13, 2004 | 75.27 | 75.27 | 73.73 | 73.93 | 802,924 | +0.34(+0.46%) |
Dec 10, 2004 | 70.05 | 73.94 | 69.97 | 73.59 | 531,793 | +3.65(+5.21%) |
Dec 09, 2004 | 69.21 | 69.94 | 68.33 | 69.94 | 351,140 | +0.74(+1.06%) |
Dec 08, 2004 | 68.60 | 69.30 | 68.33 | 69.21 | 461,646 | +0.54(+0.78%) |
Dec 07, 2004 | 70.03 | 70.33 | 68.59 | 68.67 | 215,676 | -1.25(-1.79%) |
Dec 06, 2004 | 70.94 | 70.94 | 69.55 | 69.92 | 187,194 | -0.68(-0.96%) |
Dec 03, 2004 | 70.30 | 71.21 | 70.15 | 70.60 | 222,520 | +0.54(+0.77%) |
Dec 02, 2004 | 69.57 | 70.25 | 69.39 | 70.06 | 368,149 | +0.46(+0.66%) |