Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 74.17 | 74.22 | 73.67 | 73.81 | 269,551 | -0.39(-0.52%) |
Feb 25, 2005 | 74.18 | 74.24 | 74.10 | 74.20 | 175,002 | -0.04(-0.05%) |
Feb 24, 2005 | 74.54 | 74.58 | 74.19 | 74.23 | 206,755 | -0.16(-0.22%) |
Feb 23, 2005 | 74.34 | 74.41 | 74.25 | 74.39 | 213,875 | +0.16(+0.22%) |
Feb 22, 2005 | 74.32 | 74.36 | 74.17 | 74.23 | 239,221 | -0.21(-0.28%) |
Feb 18, 2005 | 74.22 | 74.46 | 74.22 | 74.44 | 245,344 | -0.08(-0.10%) |
Feb 17, 2005 | 74.43 | 74.62 | 74.41 | 74.52 | 287,920 | -0.09(-0.12%) |
Feb 16, 2005 | 74.76 | 74.76 | 74.47 | 74.61 | 202,484 | -0.20(-0.26%) |
Feb 15, 2005 | 74.97 | 75.04 | 74.74 | 74.81 | 197,927 | -0.39(-0.52%) |
Feb 14, 2005 | 75.07 | 75.23 | 75.04 | 75.20 | 196,503 | +0.28(+0.38%) |
Feb 11, 2005 | 74.88 | 75.05 | 74.85 | 74.92 | 192,231 | +0.03(+0.04%) |
Feb 10, 2005 | 75.11 | 75.20 | 74.88 | 74.88 | 153,785 | -0.44(-0.58%) |
Feb 09, 2005 | 74.89 | 75.37 | 74.89 | 75.32 | 161,047 | +0.41(+0.54%) |
Feb 08, 2005 | 74.55 | 74.91 | 74.55 | 74.91 | 158,057 | +0.37(+0.49%) |
Feb 07, 2005 | 74.30 | 74.58 | 74.27 | 74.55 | 190,380 | +0.25(+0.33%) |
Feb 04, 2005 | 74.22 | 74.51 | 74.20 | 74.30 | 186,393 | +0.48(+0.65%) |
Feb 03, 2005 | 73.75 | 73.87 | 73.74 | 73.82 | 213,306 | -0.13(-0.17%) |
Feb 02, 2005 | 73.96 | 74.07 | 73.77 | 73.95 | 219,856 | -0.13(-0.17%) |
Feb 01, 2005 | 74.16 | 74.20 | 73.99 | 74.08 | 325,512 | -0.24(-0.32%) |
Jan 31, 2005 | 74.14 | 74.32 | 74.09 | 74.31 | 236,943 | +0.04(+0.06%) |
Jan 28, 2005 | 74.16 | 74.30 | 74.06 | 74.27 | 250,328 | +0.29(+0.39%) |
Jan 27, 2005 | 73.91 | 74.06 | 73.86 | 73.98 | 151,507 | -0.02(-0.03%) |
Jan 26, 2005 | 73.96 | 74.08 | 73.91 | 74.01 | 173,862 | +0.09(+0.12%) |
Jan 25, 2005 | 74.27 | 74.34 | 73.81 | 73.91 | 295,324 | -0.48(-0.64%) |
Jan 24, 2005 | 74.29 | 74.41 | 74.20 | 74.39 | 199,066 | +0.13(+0.17%) |
Jan 21, 2005 | 74.03 | 74.30 | 74.02 | 74.27 | 232,671 | +0.11(+0.14%) |
Jan 20, 2005 | 73.99 | 74.20 | 73.98 | 74.16 | 222,988 | +0.04(+0.05%) |
Jan 19, 2005 | 74.13 | 74.14 | 73.96 | 74.13 | 217,008 | -0.07(-0.09%) |
Jan 18, 2005 | 74.00 | 74.20 | 73.95 | 74.20 | 236,801 | +0.00(+0.00%) |
Jan 14, 2005 | 73.98 | 74.36 | 73.98 | 74.20 | 294,328 | +0.01(+0.01%) |
Jan 13, 2005 | 74.01 | 74.22 | 73.98 | 74.19 | 241,357 | +0.19(+0.26%) |
Jan 12, 2005 | 73.71 | 74.02 | 73.70 | 74.00 | 687,335 | +0.26(+0.35%) |
Jan 11, 2005 | 73.69 | 73.84 | 73.67 | 73.74 | 173,293 | +0.07(+0.10%) |
Jan 10, 2005 | 73.73 | 73.73 | 73.60 | 73.67 | 188,244 | +0.05(+0.07%) |
Jan 07, 2005 | 73.93 | 73.98 | 73.56 | 73.62 | 312,696 | -0.19(-0.26%) |
Jan 06, 2005 | 73.74 | 73.92 | 73.70 | 73.81 | 291,622 | +0.12(+0.16%) |
Jan 05, 2005 | 73.74 | 73.84 | 73.53 | 73.69 | 315,260 | -0.08(-0.11%) |
Jan 04, 2005 | 74.27 | 74.72 | 73.77 | 73.77 | 194,225 | -0.51(-0.69%) |
Jan 03, 2005 | 74.09 | 74.30 | 74.08 | 74.29 | 156,775 | -0.02(-0.03%) |
Dec 31, 2004 | 74.29 | 74.50 | 74.27 | 74.31 | 125,164 | -0.28(-0.38%) |
Dec 30, 2004 | 74.24 | 74.60 | 74.20 | 74.59 | 105,798 | +0.20(+0.26%) |
Dec 29, 2004 | 74.57 | 74.60 | 74.30 | 74.39 | 214,302 | -0.18(-0.24%) |
Dec 28, 2004 | 74.61 | 74.62 | 74.41 | 74.57 | 183,545 | -0.13(-0.18%) |
Dec 27, 2004 | 74.72 | 74.76 | 74.60 | 74.71 | 148,801 | -0.24(-0.32%) |
Dec 23, 2004 | 74.83 | 75.07 | 74.81 | 74.95 | 134,847 | +0.12(+0.16%) |
Dec 22, 2004 | 75.02 | 75.04 | 74.74 | 74.83 | 145,099 | -0.32(-0.43%) |
Dec 21, 2004 | 74.78 | 75.16 | 74.73 | 75.15 | 173,862 | +0.44(+0.58%) |
Dec 20, 2004 | 74.63 | 74.74 | 74.59 | 74.72 | 112,918 | +0.17(+0.23%) |
Dec 17, 2004 | 74.27 | 74.55 | 74.27 | 74.55 | 87,145 | +0.07(+0.09%) |
Dec 16, 2004 | 74.79 | 74.83 | 74.44 | 74.48 | 125,306 | -0.47(-0.63%) |
Dec 15, 2004 | 74.65 | 74.95 | 74.65 | 74.95 | 111,067 | +0.51(+0.68%) |
Dec 14, 2004 | 74.18 | 74.44 | 74.13 | 74.44 | 105,798 | +0.15(+0.20%) |
Dec 13, 2004 | 74.17 | 74.34 | 74.17 | 74.29 | 108,076 | +0.13(+0.18%) |
Dec 10, 2004 | 74.39 | 74.43 | 74.13 | 74.16 | 128,012 | -0.11(-0.15%) |
Dec 09, 2004 | 74.37 | 74.58 | 74.20 | 74.27 | 112,918 | -0.18(-0.24%) |
Dec 08, 2004 | 74.07 | 74.45 | 74.03 | 74.45 | 203,053 | +0.51(+0.68%) |
Dec 07, 2004 | 73.87 | 73.95 | 73.74 | 73.94 | 123,882 | +0.03(+0.04%) |
Dec 06, 2004 | 73.86 | 73.94 | 73.80 | 73.91 | 142,678 | +0.18(+0.24%) |
Dec 03, 2004 | 73.60 | 74.02 | 73.56 | 73.74 | 77,747 | +0.62(+0.85%) |
Dec 02, 2004 | 73.16 | 73.18 | 73.06 | 73.12 | 106,937 | -0.18(-0.24%) |