Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 73.24 | 74.00 | 73.24 | 73.98 | 210,700 | +0.92(+1.26%) |
Feb 25, 2005 | 72.00 | 73.25 | 71.70 | 73.06 | 118,400 | +0.88(+1.22%) |
Feb 24, 2005 | 71.15 | 72.30 | 70.76 | 72.18 | 113,400 | +1.03(+1.45%) |
Feb 23, 2005 | 70.36 | 71.43 | 70.11 | 71.15 | 88,500 | +0.80(+1.14%) |
Feb 22, 2005 | 71.50 | 71.61 | 70.35 | 70.35 | 198,800 | -0.95(-1.33%) |
Feb 18, 2005 | 70.40 | 71.70 | 70.20 | 71.30 | 175,100 | +0.70(+0.99%) |
Feb 17, 2005 | 72.00 | 72.01 | 70.31 | 70.60 | 190,000 | -1.40(-1.94%) |
Feb 16, 2005 | 70.62 | 72.16 | 70.31 | 72.00 | 167,200 | +1.47(+2.08%) |
Feb 15, 2005 | 70.05 | 70.65 | 69.59 | 70.53 | 127,100 | +0.20(+0.28%) |
Feb 14, 2005 | 70.24 | 70.85 | 69.64 | 70.33 | 152,700 | -0.16(-0.23%) |
Feb 11, 2005 | 69.15 | 70.81 | 68.85 | 70.49 | 168,100 | +1.22(+1.76%) |
Feb 10, 2005 | 68.05 | 69.97 | 68.00 | 69.27 | 150,200 | +1.25(+1.84%) |
Feb 09, 2005 | 67.82 | 69.08 | 67.70 | 68.02 | 150,800 | -0.09(-0.13%) |
Feb 08, 2005 | 66.40 | 68.21 | 66.36 | 68.11 | 313,500 | +1.95(+2.95%) |
Feb 07, 2005 | 68.95 | 69.08 | 66.06 | 66.16 | 268,600 | -2.64(-3.84%) |
Feb 04, 2005 | 69.85 | 70.23 | 68.00 | 68.80 | 423,800 | -1.50(-2.13%) |
Feb 03, 2005 | 73.50 | 73.51 | 70.15 | 70.30 | 401,400 | -3.77(-5.09%) |
Feb 02, 2005 | 72.05 | 74.07 | 72.03 | 74.07 | 109,800 | +2.02(+2.80%) |
Feb 01, 2005 | 71.79 | 72.67 | 71.63 | 72.05 | 99,600 | +0.40(+0.56%) |
Jan 31, 2005 | 70.60 | 72.10 | 69.87 | 71.65 | 140,300 | +0.76(+1.07%) |
Jan 28, 2005 | 71.58 | 72.75 | 70.60 | 70.89 | 249,300 | -0.68(-0.95%) |
Jan 27, 2005 | 69.80 | 71.92 | 69.80 | 71.57 | 206,900 | +1.80(+2.58%) |
Jan 26, 2005 | 68.90 | 70.01 | 68.67 | 69.77 | 116,100 | +0.80(+1.16%) |
Jan 25, 2005 | 70.05 | 70.69 | 68.24 | 68.97 | 116,000 | -0.83(-1.19%) |
Jan 24, 2005 | 69.00 | 70.25 | 68.98 | 69.80 | 170,400 | +0.80(+1.16%) |
Jan 21, 2005 | 68.44 | 69.66 | 68.44 | 69.00 | 168,900 | +0.65(+0.95%) |
Jan 20, 2005 | 68.51 | 69.26 | 67.66 | 68.35 | 129,700 | -0.41(-0.60%) |
Jan 19, 2005 | 68.84 | 69.17 | 68.45 | 68.76 | 122,400 | +0.06(+0.09%) |
Jan 18, 2005 | 67.60 | 68.88 | 67.57 | 68.70 | 145,100 | +1.57(+2.34%) |
Jan 14, 2005 | 67.25 | 67.47 | 65.95 | 67.13 | 91,500 | -0.02(-0.03%) |
Jan 13, 2005 | 66.25 | 67.75 | 65.90 | 67.15 | 221,700 | +1.25(+1.90%) |
Jan 12, 2005 | 65.71 | 66.35 | 64.79 | 65.90 | 121,100 | +0.20(+0.30%) |
Jan 11, 2005 | 64.56 | 65.90 | 63.75 | 65.70 | 188,500 | +1.20(+1.86%) |
Jan 10, 2005 | 64.00 | 64.70 | 63.70 | 64.50 | 141,300 | +1.09(+1.72%) |
Jan 07, 2005 | 64.25 | 64.31 | 61.65 | 63.41 | 211,200 | -0.75(-1.17%) |
Jan 06, 2005 | 63.00 | 64.75 | 62.28 | 64.16 | 114,800 | +1.50(+2.39%) |
Jan 05, 2005 | 65.26 | 65.26 | 62.40 | 62.66 | 183,200 | -2.60(-3.98%) |
Jan 04, 2005 | 65.00 | 66.65 | 65.00 | 65.26 | 139,900 | +0.36(+0.55%) |
Jan 03, 2005 | 68.55 | 68.57 | 64.55 | 64.90 | 162,300 | -4.10(-5.94%) |
Dec 31, 2004 | 68.50 | 69.85 | 68.33 | 69.00 | 67,500 | +0.36(+0.52%) |
Dec 30, 2004 | 68.75 | 68.85 | 68.35 | 68.64 | 44,300 | -0.56(-0.81%) |
Dec 29, 2004 | 68.70 | 69.43 | 68.60 | 69.20 | 46,800 | +0.40(+0.58%) |
Dec 28, 2004 | 67.80 | 68.85 | 67.78 | 68.80 | 116,800 | +0.85(+1.25%) |
Dec 27, 2004 | 69.27 | 69.33 | 67.94 | 67.95 | 124,600 | -1.34(-1.93%) |
Dec 23, 2004 | 69.75 | 70.05 | 69.28 | 69.29 | 146,300 | -0.54(-0.77%) |
Dec 22, 2004 | 71.32 | 71.50 | 69.26 | 69.83 | 99,700 | -1.37(-1.92%) |
Dec 21, 2004 | 70.55 | 71.34 | 70.00 | 71.20 | 62,700 | +0.68(+0.96%) |
Dec 20, 2004 | 71.16 | 71.38 | 70.37 | 70.52 | 68,400 | -0.63(-0.89%) |
Dec 17, 2004 | 71.30 | 71.78 | 71.01 | 71.15 | 77,400 | +0.21(+0.30%) |
Dec 16, 2004 | 72.65 | 72.65 | 70.63 | 70.94 | 87,700 | -1.56(-2.15%) |
Dec 15, 2004 | 71.10 | 72.50 | 70.55 | 72.50 | 101,700 | +1.42(+2.00%) |
Dec 14, 2004 | 71.34 | 71.70 | 70.48 | 71.08 | 90,300 | -0.14(-0.20%) |
Dec 13, 2004 | 70.77 | 71.45 | 70.62 | 71.22 | 62,500 | +0.45(+0.64%) |
Dec 10, 2004 | 70.95 | 71.25 | 70.17 | 70.77 | 64,400 | -0.43(-0.60%) |
Dec 09, 2004 | 71.05 | 72.00 | 70.92 | 71.20 | 60,400 | +0.05(+0.07%) |
Dec 08, 2004 | 71.25 | 71.48 | 69.00 | 71.15 | 210,600 | -0.34(-0.48%) |
Dec 07, 2004 | 73.69 | 73.71 | 71.42 | 71.49 | 96,700 | -2.41(-3.26%) |
Dec 06, 2004 | 74.38 | 74.45 | 73.18 | 73.90 | 66,700 | -0.50(-0.67%) |
Dec 03, 2004 | 73.00 | 74.65 | 72.75 | 74.40 | 142,200 | +1.15(+1.57%) |
Dec 02, 2004 | 75.65 | 75.71 | 73.10 | 73.25 | 156,300 | -2.82(-3.71%) |