Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 71.36 | 73.21 | 70.22 | 70.72 | 417,216 | -0.94(-1.31%) |
Feb 25, 2005 | 70.81 | 71.88 | 69.89 | 71.66 | 240,935 | +1.23(+1.75%) |
Feb 24, 2005 | 70.14 | 71.24 | 69.18 | 70.43 | 317,566 | +0.13(+0.18%) |
Feb 23, 2005 | 71.46 | 71.46 | 69.51 | 70.30 | 398,512 | -0.70(-0.99%) |
Feb 22, 2005 | 70.45 | 72.27 | 70.40 | 71.00 | 362,531 | +0.00(+0.00%) |
Feb 18, 2005 | 70.88 | 71.74 | 70.63 | 71.00 | 286,449 | +0.13(+0.18%) |
Feb 17, 2005 | 71.84 | 72.61 | 70.49 | 70.87 | 329,374 | -0.71(-1.00%) |
Feb 16, 2005 | 71.80 | 72.48 | 70.77 | 71.58 | 336,330 | -0.17(-0.23%) |
Feb 15, 2005 | 71.81 | 71.89 | 70.44 | 71.75 | 403,855 | -0.13(-0.18%) |
Feb 14, 2005 | 69.60 | 71.94 | 69.34 | 71.88 | 548,988 | +2.57(+3.71%) |
Feb 11, 2005 | 68.05 | 69.81 | 65.98 | 69.31 | 691,354 | +1.25(+1.84%) |
Feb 10, 2005 | 69.22 | 69.91 | 67.00 | 68.06 | 1,101,881 | -0.44(-0.65%) |
Feb 09, 2005 | 72.02 | 73.38 | 68.20 | 68.50 | 1,887,554 | -8.00(-10.46%) |
Feb 08, 2005 | 74.71 | 76.74 | 74.09 | 76.50 | 507,775 | +1.76(+2.35%) |
Feb 07, 2005 | 76.33 | 76.96 | 73.90 | 74.74 | 457,060 | -1.41(-1.85%) |
Feb 04, 2005 | 73.73 | 76.25 | 73.30 | 76.15 | 867,947 | +2.09(+2.82%) |
Feb 03, 2005 | 71.42 | 74.64 | 71.00 | 74.06 | 724,120 | +2.05(+2.85%) |
Feb 02, 2005 | 72.10 | 72.29 | 70.25 | 72.01 | 518,348 | -0.02(-0.03%) |
Feb 01, 2005 | 73.10 | 73.10 | 71.60 | 72.03 | 728,175 | -0.67(-0.92%) |
Jan 31, 2005 | 70.50 | 72.92 | 69.10 | 72.70 | 1,942,946 | +3.30(+4.76%) |
Jan 28, 2005 | 77.66 | 79.75 | 67.85 | 69.40 | 8,581,683 | +4.39(+6.75%) |
Jan 27, 2005 | 63.03 | 66.64 | 62.95 | 65.01 | 1,213,182 | +3.11(+5.02%) |
Jan 26, 2005 | 59.45 | 61.94 | 59.10 | 61.90 | 474,819 | +2.46(+4.14%) |
Jan 25, 2005 | 58.55 | 59.61 | 58.27 | 59.44 | 282,863 | +1.84(+3.19%) |
Jan 24, 2005 | 59.44 | 60.00 | 57.47 | 57.60 | 301,485 | -1.22(-2.07%) |
Jan 21, 2005 | 59.40 | 60.00 | 58.26 | 58.82 | 239,806 | -0.69(-1.16%) |
Jan 20, 2005 | 58.30 | 59.71 | 58.11 | 59.51 | 275,310 | +0.67(+1.14%) |
Jan 19, 2005 | 60.07 | 60.39 | 58.31 | 58.84 | 363,808 | -0.40(-0.68%) |
Jan 18, 2005 | 58.24 | 59.44 | 57.63 | 59.24 | 236,935 | +1.08(+1.86%) |
Jan 14, 2005 | 57.14 | 58.18 | 57.10 | 58.16 | 202,624 | +1.24(+2.18%) |
Jan 13, 2005 | 57.26 | 58.25 | 56.73 | 56.92 | 239,585 | -0.71(-1.23%) |
Jan 12, 2005 | 56.85 | 57.91 | 55.77 | 57.63 | 273,189 | +0.86(+1.51%) |
Jan 11, 2005 | 57.77 | 58.00 | 55.86 | 56.77 | 361,342 | -0.76(-1.32%) |
Jan 10, 2005 | 57.78 | 58.36 | 56.87 | 57.53 | 344,871 | +1.22(+2.17%) |
Jan 07, 2005 | 56.75 | 57.30 | 55.32 | 56.31 | 358,265 | -0.60(-1.05%) |
Jan 06, 2005 | 56.80 | 58.54 | 56.70 | 56.91 | 452,145 | +0.47(+0.83%) |
Jan 05, 2005 | 57.17 | 57.87 | 54.81 | 56.44 | 565,435 | -0.39(-0.69%) |
Jan 04, 2005 | 58.85 | 59.07 | 56.24 | 56.83 | 472,715 | -1.62(-2.77%) |
Jan 03, 2005 | 60.45 | 61.69 | 58.29 | 58.45 | 539,527 | -1.80(-2.99%) |
Dec 31, 2004 | 61.63 | 61.96 | 60.24 | 60.25 | 260,800 | -1.43(-2.32%) |
Dec 30, 2004 | 62.03 | 62.09 | 61.22 | 61.68 | 159,600 | -0.31(-0.50%) |
Dec 29, 2004 | 62.09 | 62.09 | 61.31 | 61.99 | 158,900 | -0.01(-0.02%) |
Dec 28, 2004 | 61.65 | 62.38 | 61.22 | 62.00 | 170,700 | +0.22(+0.36%) |
Dec 27, 2004 | 60.98 | 61.90 | 60.03 | 61.78 | 228,600 | +1.03(+1.70%) |
Dec 23, 2004 | 60.53 | 61.75 | 60.39 | 60.75 | 153,100 | +0.09(+0.15%) |
Dec 22, 2004 | 61.79 | 63.13 | 60.59 | 60.66 | 380,900 | -0.74(-1.21%) |
Dec 21, 2004 | 60.66 | 61.50 | 60.33 | 61.40 | 227,000 | +1.02(+1.69%) |
Dec 20, 2004 | 59.81 | 61.00 | 59.70 | 60.38 | 429,600 | +0.68(+1.14%) |
Dec 17, 2004 | 59.27 | 60.81 | 59.20 | 59.70 | 426,900 | -0.41(-0.68%) |
Dec 16, 2004 | 60.51 | 61.44 | 59.32 | 60.11 | 680,600 | -0.80(-1.31%) |
Dec 15, 2004 | 58.00 | 61.65 | 57.98 | 60.91 | 2,229,200 | +4.69(+8.34%) |
Dec 14, 2004 | 62.00 | 62.00 | 56.16 | 56.22 | 3,148,400 | -9.67(-14.68%) |
Dec 13, 2004 | 64.40 | 65.89 | 63.99 | 65.89 | 366,700 | +2.04(+3.19%) |
Dec 10, 2004 | 63.00 | 64.32 | 61.00 | 63.85 | 409,000 | +0.83(+1.32%) |
Dec 09, 2004 | 61.05 | 63.25 | 60.60 | 63.02 | 430,200 | +1.22(+1.97%) |
Dec 08, 2004 | 63.57 | 63.57 | 61.37 | 61.80 | 619,300 | -1.84(-2.89%) |
Dec 07, 2004 | 65.94 | 66.93 | 62.86 | 63.64 | 502,000 | -2.13(-3.24%) |
Dec 06, 2004 | 64.96 | 66.28 | 64.81 | 65.77 | 380,500 | +0.81(+1.25%) |
Dec 03, 2004 | 67.69 | 67.97 | 62.68 | 64.96 | 1,123,700 | -2.38(-3.53%) |
Dec 02, 2004 | 68.36 | 71.12 | 66.41 | 67.34 | 1,069,600 | -0.41(-0.61%) |