Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.79 | 41.56 | 35.86 | 38.65 | 118,301,624 | -28.63(-42.55%) |
Feb 25, 2005 | 66.45 | 67.39 | 66.04 | 67.28 | 1,977,500 | +0.60(+0.90%) |
Feb 24, 2005 | 65.09 | 66.77 | 64.13 | 66.68 | 3,896,137 | +1.10(+1.68%) |
Feb 23, 2005 | 65.73 | 66.07 | 65.09 | 65.58 | 1,736,703 | +0.24(+0.37%) |
Feb 22, 2005 | 67.06 | 67.50 | 65.33 | 65.34 | 3,082,303 | -1.63(-2.43%) |
Feb 18, 2005 | 67.55 | 67.60 | 66.85 | 66.97 | 2,614,908 | -0.60(-0.89%) |
Feb 17, 2005 | 68.70 | 70.00 | 67.50 | 67.57 | 7,422,040 | +0.28(+0.42%) |
Feb 16, 2005 | 66.85 | 67.50 | 66.26 | 67.29 | 1,876,943 | +0.25(+0.37%) |
Feb 15, 2005 | 67.00 | 68.00 | 66.30 | 67.04 | 2,866,369 | +0.05(+0.07%) |
Feb 14, 2005 | 66.60 | 67.08 | 66.40 | 66.99 | 1,834,240 | +0.29(+0.43%) |
Feb 11, 2005 | 65.99 | 67.31 | 65.45 | 66.70 | 2,956,592 | +0.78(+1.18%) |
Feb 10, 2005 | 65.23 | 66.10 | 64.99 | 65.92 | 2,527,311 | +0.89(+1.37%) |
Feb 09, 2005 | 66.51 | 66.81 | 65.02 | 65.03 | 3,386,370 | -1.20(-1.81%) |
Feb 08, 2005 | 67.63 | 67.70 | 65.76 | 66.23 | 4,683,714 | +0.08(+0.12%) |
Feb 07, 2005 | 67.00 | 67.01 | 65.75 | 66.15 | 3,413,387 | -0.80(-1.19%) |
Feb 04, 2005 | 64.87 | 66.99 | 64.87 | 66.95 | 3,573,544 | +1.77(+2.72%) |
Feb 03, 2005 | 65.71 | 65.90 | 64.76 | 65.18 | 2,000,747 | -0.32(-0.49%) |
Feb 02, 2005 | 65.08 | 65.90 | 64.53 | 65.50 | 2,983,981 | +0.78(+1.21%) |
Feb 01, 2005 | 64.78 | 65.35 | 64.21 | 64.72 | 2,313,623 | -0.24(-0.37%) |
Jan 31, 2005 | 63.50 | 65.35 | 63.34 | 64.96 | 4,198,210 | +2.76(+4.44%) |
Jan 28, 2005 | 63.40 | 63.71 | 61.27 | 62.20 | 4,691,818 | -1.49(-2.34%) |
Jan 27, 2005 | 63.53 | 64.72 | 62.94 | 63.69 | 3,866,835 | +0.22(+0.35%) |
Jan 26, 2005 | 63.33 | 64.31 | 63.00 | 63.47 | 3,666,464 | +0.39(+0.62%) |
Jan 25, 2005 | 63.40 | 64.34 | 62.32 | 63.08 | 3,217,886 | +0.08(+0.13%) |
Jan 24, 2005 | 64.95 | 64.95 | 61.76 | 63.00 | 4,922,322 | -1.83(-2.82%) |
Jan 21, 2005 | 65.00 | 65.54 | 64.17 | 64.83 | 5,277,312 | +0.00(+0.00%) |
Jan 20, 2005 | 66.93 | 67.82 | 64.65 | 64.83 | 6,126,374 | -2.10(-3.14%) |
Jan 19, 2005 | 67.63 | 68.19 | 66.81 | 66.93 | 2,919,004 | -0.87(-1.28%) |
Jan 18, 2005 | 65.97 | 68.39 | 65.94 | 67.80 | 3,958,124 | +1.22(+1.83%) |
Jan 14, 2005 | 64.95 | 66.67 | 64.62 | 66.58 | 3,153,331 | +1.71(+2.64%) |
Jan 13, 2005 | 66.93 | 67.11 | 64.76 | 64.87 | 3,596,267 | -2.24(-3.34%) |
Jan 12, 2005 | 65.96 | 67.11 | 65.93 | 67.11 | 3,536,348 | +1.31(+1.99%) |
Jan 11, 2005 | 66.11 | 66.65 | 65.56 | 65.80 | 2,948,442 | -1.02(-1.53%) |
Jan 10, 2005 | 65.70 | 67.54 | 65.70 | 66.82 | 4,435,009 | +0.73(+1.10%) |
Jan 07, 2005 | 66.23 | 66.70 | 65.35 | 66.09 | 3,257,025 | +0.90(+1.38%) |
Jan 06, 2005 | 64.88 | 65.87 | 64.45 | 65.19 | 2,963,882 | +0.35(+0.54%) |
Jan 05, 2005 | 64.91 | 65.48 | 63.82 | 64.84 | 3,616,916 | +0.08(+0.12%) |
Jan 04, 2005 | 66.84 | 67.41 | 64.29 | 64.76 | 3,921,329 | -1.53(-2.31%) |
Jan 03, 2005 | 66.92 | 67.80 | 66.15 | 66.29 | 3,530,182 | -0.32(-0.48%) |
Dec 31, 2004 | 67.08 | 67.56 | 66.61 | 66.61 | 1,713,600 | -0.60(-0.89%) |
Dec 30, 2004 | 67.71 | 67.95 | 66.77 | 67.21 | 1,225,900 | -0.71(-1.05%) |
Dec 29, 2004 | 67.86 | 68.00 | 67.34 | 67.92 | 2,247,200 | +0.06(+0.09%) |
Dec 28, 2004 | 66.02 | 68.13 | 65.64 | 67.86 | 3,863,100 | +2.31(+3.52%) |
Dec 27, 2004 | 66.59 | 67.00 | 65.00 | 65.55 | 2,944,000 | -0.76(-1.15%) |
Dec 23, 2004 | 65.50 | 66.77 | 65.34 | 66.31 | 2,032,300 | +0.67(+1.02%) |
Dec 22, 2004 | 65.50 | 65.78 | 64.95 | 65.64 | 2,139,400 | -0.28(-0.42%) |
Dec 21, 2004 | 65.93 | 66.22 | 65.32 | 65.92 | 2,540,700 | +0.08(+0.12%) |
Dec 20, 2004 | 65.11 | 65.92 | 64.85 | 65.84 | 2,576,400 | +1.04(+1.60%) |
Dec 17, 2004 | 65.85 | 66.88 | 64.80 | 64.80 | 4,592,500 | -1.09(-1.65%) |
Dec 16, 2004 | 65.71 | 66.48 | 65.30 | 65.89 | 3,414,200 | +0.98(+1.51%) |
Dec 15, 2004 | 66.00 | 66.69 | 64.67 | 64.91 | 3,603,400 | -1.28(-1.93%) |
Dec 14, 2004 | 65.51 | 66.29 | 65.09 | 66.19 | 3,194,700 | -0.10(-0.15%) |
Dec 13, 2004 | 66.03 | 66.40 | 65.43 | 66.29 | 4,175,300 | +0.76(+1.16%) |
Dec 10, 2004 | 65.76 | 65.90 | 64.59 | 65.53 | 4,408,100 | -0.59(-0.89%) |
Dec 09, 2004 | 64.49 | 66.30 | 63.75 | 66.12 | 6,323,200 | +1.59(+2.46%) |
Dec 08, 2004 | 61.83 | 64.94 | 61.83 | 64.53 | 8,251,600 | +3.06(+4.98%) |
Dec 07, 2004 | 61.38 | 62.50 | 61.28 | 61.47 | 3,546,700 | +0.08(+0.13%) |
Dec 06, 2004 | 61.05 | 61.90 | 60.65 | 61.39 | 2,226,700 | -0.17(-0.28%) |
Dec 03, 2004 | 61.44 | 62.08 | 60.81 | 61.56 | 3,307,500 | -0.34(-0.55%) |
Dec 02, 2004 | 60.50 | 61.99 | 60.36 | 61.90 | 3,491,100 | +1.34(+2.21%) |