Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 66.90 | 67.20 | 66.78 | 66.85 | 320,486 | -0.38(-0.56%) |
Feb 25, 2005 | 67.29 | 67.33 | 67.12 | 67.23 | 110,995 | +0.12(+0.18%) |
Feb 24, 2005 | 67.32 | 67.44 | 67.11 | 67.11 | 143,994 | -0.13(-0.20%) |
Feb 23, 2005 | 67.26 | 67.47 | 67.15 | 67.24 | 111,495 | +0.10(+0.14%) |
Feb 22, 2005 | 67.05 | 67.23 | 67.02 | 67.15 | 93,996 | -0.06(-0.09%) |
Feb 18, 2005 | 67.20 | 67.26 | 67.09 | 67.21 | 92,329 | -0.11(-0.17%) |
Feb 17, 2005 | 67.26 | 67.56 | 67.12 | 67.32 | 122,994 | -0.15(-0.22%) |
Feb 16, 2005 | 67.86 | 67.86 | 67.38 | 67.47 | 324,486 | -0.32(-0.48%) |
Feb 15, 2005 | 67.77 | 67.92 | 67.66 | 67.80 | 87,996 | -0.10(-0.15%) |
Feb 14, 2005 | 67.92 | 67.98 | 67.68 | 67.90 | 115,828 | +0.11(+0.17%) |
Feb 11, 2005 | 67.87 | 67.92 | 67.65 | 67.78 | 108,328 | -0.20(-0.29%) |
Feb 10, 2005 | 68.14 | 68.14 | 67.81 | 67.98 | 94,329 | -0.24(-0.35%) |
Feb 09, 2005 | 68.02 | 68.28 | 67.95 | 68.22 | 131,161 | +0.24(+0.35%) |
Feb 08, 2005 | 67.98 | 67.99 | 67.75 | 67.98 | 169,493 | +0.25(+0.36%) |
Feb 07, 2005 | 67.80 | 67.90 | 67.71 | 67.74 | 363,985 | +0.02(+0.04%) |
Feb 04, 2005 | 67.90 | 67.92 | 67.41 | 67.71 | 1,248,282 | +0.25(+0.37%) |
Feb 03, 2005 | 67.38 | 67.50 | 67.21 | 67.46 | 78,163 | +0.05(+0.07%) |
Feb 02, 2005 | 67.42 | 67.58 | 67.33 | 67.41 | 197,658 | -0.06(-0.09%) |
Feb 01, 2005 | 67.58 | 67.62 | 67.41 | 67.47 | 94,996 | -0.27(-0.40%) |
Jan 31, 2005 | 67.52 | 67.80 | 67.52 | 67.74 | 138,494 | +0.00(+0.00%) |
Jan 28, 2005 | 67.59 | 67.81 | 67.57 | 67.74 | 107,495 | +0.39(+0.58%) |
Jan 27, 2005 | 67.43 | 67.56 | 67.01 | 67.35 | 1,667,098 | -0.14(-0.21%) |
Jan 26, 2005 | 67.56 | 67.63 | 67.47 | 67.50 | 78,330 | +0.02(+0.04%) |
Jan 25, 2005 | 67.75 | 67.75 | 67.42 | 67.47 | 121,495 | -0.23(-0.34%) |
Jan 24, 2005 | 67.71 | 67.73 | 67.51 | 67.70 | 167,493 | +0.20(+0.29%) |
Jan 21, 2005 | 67.48 | 67.64 | 67.29 | 67.50 | 244,156 | +0.07(+0.11%) |
Jan 20, 2005 | 67.37 | 67.62 | 67.36 | 67.43 | 103,662 | -0.12(-0.18%) |
Jan 19, 2005 | 67.49 | 67.56 | 67.27 | 67.55 | 131,494 | +0.10(+0.15%) |
Jan 18, 2005 | 67.19 | 67.46 | 67.15 | 67.45 | 242,656 | +0.04(+0.05%) |
Jan 14, 2005 | 67.29 | 67.53 | 67.12 | 67.41 | 102,162 | +0.08(+0.12%) |
Jan 13, 2005 | 67.20 | 67.45 | 67.14 | 67.33 | 101,829 | +0.18(+0.27%) |
Jan 12, 2005 | 66.81 | 67.23 | 66.81 | 67.15 | 76,830 | +0.07(+0.10%) |
Jan 11, 2005 | 67.08 | 67.28 | 66.83 | 67.09 | 443,148 | +0.16(+0.23%) |
Jan 10, 2005 | 67.06 | 67.06 | 66.84 | 66.93 | 121,994 | -0.11(-0.17%) |
Jan 07, 2005 | 67.15 | 67.15 | 66.86 | 67.05 | 113,828 | -0.03(-0.04%) |
Jan 06, 2005 | 66.93 | 67.17 | 66.93 | 67.08 | 73,163 | +0.05(+0.07%) |
Jan 05, 2005 | 66.99 | 67.15 | 66.88 | 67.03 | 201,158 | +0.05(+0.08%) |
Jan 04, 2005 | 67.36 | 67.38 | 66.90 | 66.97 | 150,327 | -0.38(-0.56%) |
Jan 03, 2005 | 67.03 | 67.35 | 66.90 | 67.35 | 2,496,230 | +0.26(+0.39%) |
Dec 31, 2004 | 67.11 | 67.19 | 66.92 | 67.09 | 167,659 | -0.08(-0.13%) |
Dec 30, 2004 | 67.05 | 67.18 | 66.89 | 67.17 | 204,491 | +0.24(+0.36%) |
Dec 29, 2004 | 67.10 | 67.10 | 66.84 | 66.93 | 120,495 | -0.10(-0.15%) |
Dec 28, 2004 | 66.97 | 67.05 | 66.73 | 67.03 | 125,828 | +0.07(+0.11%) |
Dec 27, 2004 | 67.10 | 67.16 | 66.79 | 66.96 | 118,995 | -0.36(-0.53%) |
Dec 23, 2004 | 67.28 | 67.33 | 67.13 | 67.32 | 82,163 | +0.12(+0.18%) |
Dec 22, 2004 | 67.23 | 67.27 | 67.03 | 67.20 | 90,496 | +0.07(+0.11%) |
Dec 21, 2004 | 67.11 | 67.38 | 66.81 | 67.13 | 399,983 | +0.03(+0.04%) |
Dec 20, 2004 | 67.06 | 67.24 | 66.91 | 67.10 | 133,327 | -0.05(-0.07%) |
Dec 17, 2004 | 66.99 | 67.15 | 66.91 | 67.15 | 59,997 | +0.07(+0.11%) |
Dec 16, 2004 | 67.56 | 67.56 | 66.97 | 67.08 | 75,663 | -0.58(-0.86%) |
Dec 15, 2004 | 67.32 | 67.66 | 67.32 | 67.66 | 107,328 | +0.36(+0.53%) |
Dec 14, 2004 | 67.20 | 67.30 | 66.96 | 67.30 | 129,328 | +0.03(+0.04%) |
Dec 13, 2004 | 67.29 | 67.30 | 67.09 | 67.27 | 150,327 | +0.13(+0.20%) |
Dec 10, 2004 | 67.18 | 67.34 | 66.91 | 67.14 | 164,326 | +0.03(+0.04%) |
Dec 09, 2004 | 67.05 | 67.20 | 66.90 | 67.11 | 151,827 | +0.16(+0.23%) |
Dec 08, 2004 | 67.05 | 67.17 | 66.84 | 66.95 | 931,128 | +0.23(+0.34%) |
Dec 07, 2004 | 66.68 | 66.81 | 66.48 | 66.72 | 1,108,954 | +0.16(+0.23%) |
Dec 06, 2004 | 66.72 | 66.72 | 66.43 | 66.57 | 233,657 | +0.19(+0.28%) |
Dec 03, 2004 | 66.45 | 66.88 | 66.38 | 66.38 | 300,154 | +0.37(+0.56%) |
Dec 02, 2004 | 66.18 | 66.18 | 65.89 | 66.01 | 215,491 | -0.21(-0.32%) |