Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 66.07 | 66.20 | 65.21 | 65.44 | 426,643 | -0.79(-1.19%) |
Feb 25, 2005 | 65.15 | 66.43 | 64.76 | 66.23 | 560,990 | +1.08(+1.65%) |
Feb 24, 2005 | 64.31 | 65.15 | 63.92 | 65.15 | 746,928 | +0.75(+1.16%) |
Feb 23, 2005 | 64.21 | 64.95 | 63.98 | 64.41 | 724,234 | +0.34(+0.53%) |
Feb 22, 2005 | 64.94 | 65.30 | 64.07 | 64.07 | 516,661 | -1.34(-2.04%) |
Feb 18, 2005 | 66.38 | 66.38 | 65.35 | 65.40 | 688,680 | -0.77(-1.16%) |
Feb 17, 2005 | 66.75 | 66.75 | 66.16 | 66.17 | 354,325 | -0.68(-1.02%) |
Feb 16, 2005 | 67.58 | 67.58 | 66.57 | 66.85 | 532,547 | -0.79(-1.16%) |
Feb 15, 2005 | 67.10 | 67.82 | 66.98 | 67.64 | 603,049 | +0.68(+1.02%) |
Feb 14, 2005 | 66.61 | 66.98 | 66.38 | 66.96 | 288,816 | +0.03(+0.05%) |
Feb 11, 2005 | 67.36 | 67.49 | 66.73 | 66.92 | 597,603 | -0.44(-0.65%) |
Feb 10, 2005 | 67.19 | 67.37 | 67.02 | 67.36 | 264,155 | +0.38(+0.56%) |
Feb 09, 2005 | 67.76 | 67.99 | 66.98 | 66.98 | 283,823 | -0.78(-1.15%) |
Feb 08, 2005 | 67.75 | 68.04 | 67.57 | 67.76 | 365,823 | -0.32(-0.48%) |
Feb 07, 2005 | 68.10 | 68.26 | 67.90 | 68.09 | 371,875 | -0.01(-0.02%) |
Feb 04, 2005 | 68.05 | 68.26 | 67.25 | 68.10 | 509,853 | +0.15(+0.22%) |
Feb 03, 2005 | 68.03 | 68.23 | 67.68 | 67.95 | 414,993 | -0.10(-0.15%) |
Feb 02, 2005 | 68.81 | 68.81 | 67.61 | 68.05 | 615,304 | -0.27(-0.40%) |
Feb 01, 2005 | 67.72 | 68.53 | 67.37 | 68.32 | 435,418 | +0.66(+0.98%) |
Jan 31, 2005 | 66.77 | 67.74 | 66.77 | 67.66 | 491,093 | +1.40(+2.11%) |
Jan 28, 2005 | 66.69 | 66.75 | 65.81 | 66.26 | 452,816 | -0.44(-0.65%) |
Jan 27, 2005 | 66.93 | 67.20 | 66.42 | 66.69 | 436,023 | -0.50(-0.75%) |
Jan 26, 2005 | 66.98 | 67.40 | 66.82 | 67.19 | 565,529 | +0.48(+0.72%) |
Jan 25, 2005 | 66.73 | 66.97 | 66.43 | 66.71 | 668,861 | -0.01(-0.02%) |
Jan 24, 2005 | 66.50 | 67.09 | 66.49 | 66.73 | 523,470 | +0.23(+0.35%) |
Jan 21, 2005 | 66.36 | 66.71 | 66.24 | 66.49 | 587,769 | +0.02(+0.03%) |
Jan 20, 2005 | 66.37 | 66.59 | 65.91 | 66.47 | 1,085,368 | -0.22(-0.34%) |
Jan 19, 2005 | 67.55 | 67.58 | 66.64 | 66.70 | 699,120 | -0.59(-0.87%) |
Jan 18, 2005 | 66.61 | 67.35 | 66.14 | 67.29 | 683,385 | +0.68(+1.02%) |
Jan 14, 2005 | 66.61 | 66.89 | 66.06 | 66.61 | 526,949 | +0.00(+0.00%) |
Jan 13, 2005 | 67.76 | 67.89 | 66.58 | 66.61 | 587,466 | -1.15(-1.70%) |
Jan 12, 2005 | 68.74 | 68.75 | 67.56 | 67.76 | 489,731 | -0.89(-1.29%) |
Jan 11, 2005 | 69.53 | 69.68 | 67.60 | 68.64 | 1,031,962 | -0.58(-0.83%) |
Jan 10, 2005 | 68.54 | 69.26 | 67.93 | 69.22 | 631,643 | +0.81(+1.19%) |
Jan 07, 2005 | 69.34 | 69.51 | 68.40 | 68.40 | 502,894 | -0.93(-1.34%) |
Jan 06, 2005 | 69.57 | 69.92 | 69.08 | 69.34 | 526,344 | -0.24(-0.34%) |
Jan 05, 2005 | 70.06 | 70.06 | 69.34 | 69.57 | 618,330 | -0.11(-0.15%) |
Jan 04, 2005 | 70.39 | 70.72 | 69.28 | 69.68 | 463,255 | -0.30(-0.43%) |
Jan 03, 2005 | 71.28 | 71.41 | 69.90 | 69.98 | 477,174 | -1.30(-1.82%) |
Dec 31, 2004 | 71.32 | 71.88 | 70.86 | 71.28 | 259,465 | +0.13(+0.19%) |
Dec 30, 2004 | 71.10 | 71.43 | 71.08 | 71.15 | 128,598 | -0.05(-0.07%) |
Dec 29, 2004 | 71.39 | 71.52 | 71.02 | 71.20 | 180,188 | +0.07(+0.10%) |
Dec 28, 2004 | 71.02 | 71.27 | 70.91 | 71.13 | 216,044 | +0.32(+0.46%) |
Dec 27, 2004 | 71.56 | 71.65 | 70.80 | 70.80 | 239,646 | -0.59(-0.82%) |
Dec 23, 2004 | 71.15 | 71.66 | 71.03 | 71.39 | 264,609 | +0.36(+0.50%) |
Dec 22, 2004 | 70.72 | 71.38 | 70.70 | 71.03 | 520,141 | +0.62(+0.88%) |
Dec 21, 2004 | 69.40 | 70.47 | 69.40 | 70.41 | 350,392 | +1.06(+1.53%) |
Dec 20, 2004 | 69.17 | 69.92 | 69.15 | 69.35 | 391,089 | +0.51(+0.74%) |
Dec 17, 2004 | 68.68 | 69.40 | 68.68 | 68.84 | 734,976 | -0.25(-0.36%) |
Dec 16, 2004 | 69.07 | 69.27 | 68.72 | 69.09 | 461,591 | -0.35(-0.50%) |
Dec 15, 2004 | 69.38 | 69.60 | 68.99 | 69.44 | 536,481 | +0.06(+0.09%) |
Dec 14, 2004 | 69.07 | 69.47 | 69.01 | 69.38 | 451,909 | +0.46(+0.66%) |
Dec 13, 2004 | 69.07 | 69.14 | 68.51 | 68.93 | 631,795 | +0.30(+0.43%) |
Dec 10, 2004 | 69.18 | 69.21 | 68.54 | 68.63 | 577,481 | -0.68(-0.98%) |
Dec 09, 2004 | 68.75 | 69.46 | 68.29 | 69.31 | 408,034 | +0.50(+0.73%) |
Dec 08, 2004 | 68.94 | 69.16 | 68.69 | 68.81 | 384,735 | -0.01(-0.02%) |
Dec 07, 2004 | 69.90 | 70.03 | 68.82 | 68.82 | 339,196 | -1.18(-1.68%) |
Dec 06, 2004 | 69.73 | 70.20 | 69.70 | 70.00 | 284,882 | -0.01(-0.02%) |
Dec 03, 2004 | 70.33 | 70.74 | 69.85 | 70.01 | 351,753 | -0.65(-0.92%) |
Dec 02, 2004 | 71.11 | 71.43 | 70.52 | 70.66 | 409,849 | -0.40(-0.56%) |