Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 104.73 | 104.73 | 104.73 | 104.73 | 0 | -0.60(-0.57%) |
Feb 25, 2005 | 105.33 | 105.33 | 105.33 | 105.33 | 0 | +0.58(+0.55%) |
Feb 24, 2005 | 104.75 | 104.75 | 104.75 | 104.75 | 0 | +0.05(+0.05%) |
Feb 23, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.17(-0.16%) |
Feb 22, 2005 | 104.87 | 104.87 | 104.87 | 104.87 | 0 | -0.86(-0.81%) |
Feb 21, 2005 | 105.73 | 105.73 | 105.73 | 105.73 | 0 | +0.23(+0.22%) |
Feb 18, 2005 | 105.50 | 105.50 | 105.50 | 105.50 | 0 | +0.25(+0.24%) |
Feb 17, 2005 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | +0.25(+0.24%) |
Feb 16, 2005 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | -0.20(-0.19%) |
Feb 15, 2005 | 105.20 | 105.20 | 105.20 | 105.20 | 0 | +0.23(+0.22%) |
Feb 14, 2005 | 104.97 | 104.97 | 104.97 | 104.97 | 0 | -0.32(-0.30%) |
Feb 11, 2005 | 105.29 | 105.29 | 105.29 | 105.29 | 0 | -0.31(-0.30%) |
Feb 10, 2005 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | -0.05(-0.05%) |
Feb 09, 2005 | 105.65 | 105.65 | 105.65 | 105.65 | 0 | +0.50(+0.48%) |
Feb 08, 2005 | 105.15 | 105.15 | 105.15 | 105.15 | 0 | +0.85(+0.81%) |
Feb 07, 2005 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | -0.20(-0.19%) |
Feb 04, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +0.27(+0.26%) |
Feb 03, 2005 | 104.23 | 104.23 | 104.23 | 104.23 | 0 | +0.58(+0.56%) |
Feb 02, 2005 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.02(+0.02%) |
Feb 01, 2005 | 103.63 | 103.63 | 103.63 | 103.63 | 0 | +0.03(+0.03%) |
Jan 31, 2005 | 103.60 | 103.60 | 103.60 | 103.60 | 0 | +0.40(+0.39%) |
Jan 28, 2005 | 103.20 | 103.20 | 103.20 | 103.20 | 0 | -0.10(-0.10%) |
Jan 27, 2005 | 103.30 | 103.30 | 103.30 | 103.30 | 0 | -0.20(-0.19%) |
Jan 26, 2005 | 103.50 | 103.50 | 103.50 | 103.50 | 0 | +0.82(+0.80%) |
Jan 25, 2005 | 102.68 | 102.68 | 102.68 | 102.68 | 0 | -0.19(-0.18%) |
Jan 24, 2005 | 102.87 | 102.87 | 102.87 | 102.87 | 0 | -0.58(-0.56%) |
Jan 21, 2005 | 103.45 | 103.45 | 103.45 | 103.45 | 0 | +0.80(+0.78%) |
Jan 20, 2005 | 102.65 | 102.65 | 102.65 | 102.65 | 0 | +0.25(+0.24%) |
Jan 19, 2005 | 102.40 | 102.40 | 102.40 | 102.40 | 0 | -0.15(-0.15%) |
Jan 18, 2005 | 102.55 | 102.55 | 102.55 | 102.55 | 0 | +0.40(+0.39%) |
Jan 17, 2005 | 102.15 | 102.15 | 102.15 | 102.15 | 0 | -0.85(-0.83%) |
Jan 14, 2005 | 103.00 | 103.00 | 103.00 | 103.00 | 0 | +0.50(+0.49%) |
Jan 13, 2005 | 102.50 | 102.50 | 102.50 | 102.50 | 0 | -0.90(-0.87%) |
Jan 12, 2005 | 103.40 | 103.40 | 103.40 | 103.40 | 0 | -0.60(-0.58%) |
Jan 11, 2005 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | -0.90(-0.86%) |
Jan 10, 2005 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.33(+0.32%) |
Jan 07, 2005 | 104.57 | 104.57 | 104.57 | 104.57 | 0 | +0.57(+0.55%) |
Jan 06, 2005 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | -0.40(-0.38%) |
Jan 05, 2005 | 104.40 | 104.40 | 104.40 | 104.40 | 0 | +1.65(+1.60%) |
Jan 04, 2005 | 102.75 | 102.75 | 102.75 | 102.75 | 0 | -1.72(-1.64%) |
Jan 03, 2005 | 104.47 | 104.47 | 104.47 | 104.47 | 0 | +0.69(+0.67%) |
Dec 31, 2004 | 103.77 | 103.77 | 103.77 | 103.77 | 0 | -0.35(-0.33%) |
Dec 30, 2004 | 104.12 | 104.12 | 104.12 | 104.12 | 0 | +0.77(+0.75%) |
Dec 29, 2004 | 103.35 | 103.35 | 103.35 | 103.35 | 0 | +0.15(+0.15%) |
Dec 28, 2004 | 103.20 | 103.20 | 103.20 | 103.20 | 0 | -0.70(-0.67%) |
Dec 27, 2004 | 103.90 | 103.90 | 103.90 | 103.90 | 0 | +0.23(+0.22%) |
Dec 24, 2004 | 103.67 | 103.67 | 103.67 | 103.67 | 0 | -0.28(-0.27%) |
Dec 23, 2004 | 103.95 | 103.95 | 103.95 | 103.95 | 0 | -0.40(-0.38%) |
Dec 22, 2004 | 104.35 | 104.35 | 104.35 | 104.35 | 0 | +0.49(+0.47%) |
Dec 21, 2004 | 103.86 | 103.86 | 103.86 | 103.86 | 0 | -0.49(-0.47%) |
Dec 20, 2004 | 104.35 | 104.35 | 104.35 | 104.35 | 0 | -0.13(-0.12%) |
Dec 17, 2004 | 104.48 | 104.48 | 104.48 | 104.48 | 0 | +0.18(+0.17%) |
Dec 16, 2004 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | -0.95(-0.90%) |
Dec 15, 2004 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | +0.50(+0.48%) |
Dec 14, 2004 | 104.75 | 104.75 | 104.75 | 104.75 | 0 | -0.10(-0.10%) |
Dec 13, 2004 | 104.85 | 104.85 | 104.85 | 104.85 | 0 | -0.43(-0.41%) |
Dec 10, 2004 | 105.28 | 105.28 | 105.28 | 105.28 | 0 | +1.28(+1.23%) |
Dec 09, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.90(+0.87%) |
Dec 08, 2004 | 103.10 | 103.10 | 103.10 | 103.10 | 0 | +0.05(+0.05%) |
Dec 07, 2004 | 103.05 | 103.05 | 103.05 | 103.05 | 0 | +0.85(+0.83%) |
Dec 06, 2004 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | -1.30(-1.26%) |
Dec 03, 2004 | 103.50 | 103.50 | 103.50 | 103.50 | 0 | +1.30(+1.27%) |
Dec 02, 2004 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | -0.60(-0.58%) |