Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 67.76 | 68.46 | 67.76 | 68.44 | 227,754 | +0.85(+1.26%) |
Feb 25, 2005 | 66.61 | 67.76 | 66.33 | 67.59 | 127,983 | +0.81(+1.22%) |
Feb 24, 2005 | 65.82 | 66.89 | 65.46 | 66.78 | 122,579 | +0.95(+1.45%) |
Feb 23, 2005 | 65.09 | 66.08 | 64.86 | 65.82 | 95,663 | +0.74(+1.14%) |
Feb 22, 2005 | 66.15 | 66.25 | 65.08 | 65.08 | 214,891 | -0.88(-1.33%) |
Feb 18, 2005 | 65.13 | 66.33 | 64.94 | 65.96 | 189,273 | +0.65(+0.99%) |
Feb 17, 2005 | 66.61 | 66.62 | 65.05 | 65.31 | 205,379 | -1.30(-1.94%) |
Feb 16, 2005 | 65.33 | 66.76 | 65.05 | 66.61 | 180,733 | +1.36(+2.08%) |
Feb 15, 2005 | 64.80 | 65.36 | 64.38 | 65.25 | 137,388 | +0.19(+0.28%) |
Feb 14, 2005 | 64.98 | 65.54 | 64.43 | 65.06 | 165,060 | -0.15(-0.23%) |
Feb 11, 2005 | 63.97 | 65.51 | 63.69 | 65.21 | 181,706 | +1.13(+1.76%) |
Feb 10, 2005 | 62.95 | 64.73 | 62.91 | 64.08 | 162,357 | +1.16(+1.84%) |
Feb 09, 2005 | 62.74 | 63.91 | 62.63 | 62.93 | 163,006 | -0.08(-0.13%) |
Feb 08, 2005 | 61.43 | 63.10 | 61.39 | 63.01 | 338,876 | +1.80(+2.95%) |
Feb 07, 2005 | 63.79 | 63.91 | 61.11 | 61.21 | 290,341 | -2.44(-3.84%) |
Feb 04, 2005 | 64.62 | 64.97 | 62.91 | 63.65 | 458,104 | -1.39(-2.13%) |
Feb 03, 2005 | 68.00 | 68.01 | 64.90 | 65.04 | 433,891 | -3.49(-5.09%) |
Feb 02, 2005 | 66.65 | 68.52 | 66.64 | 68.52 | 118,687 | +1.87(+2.80%) |
Feb 01, 2005 | 66.41 | 67.23 | 66.27 | 66.65 | 107,662 | +0.37(+0.56%) |
Jan 31, 2005 | 65.31 | 66.70 | 64.64 | 66.28 | 151,656 | +0.70(+1.07%) |
Jan 28, 2005 | 66.22 | 67.30 | 65.31 | 65.58 | 269,479 | -0.63(-0.95%) |
Jan 27, 2005 | 64.57 | 66.53 | 64.57 | 66.21 | 223,647 | +1.67(+2.58%) |
Jan 26, 2005 | 63.74 | 64.77 | 63.53 | 64.55 | 125,497 | +0.74(+1.16%) |
Jan 25, 2005 | 64.80 | 65.40 | 63.13 | 63.81 | 125,389 | -0.77(-1.19%) |
Jan 24, 2005 | 63.83 | 64.99 | 63.81 | 64.57 | 184,192 | +0.74(+1.16%) |
Jan 21, 2005 | 63.31 | 64.44 | 63.31 | 63.83 | 182,571 | +0.60(+0.95%) |
Jan 20, 2005 | 63.38 | 64.07 | 62.59 | 63.23 | 140,198 | -0.38(-0.60%) |
Jan 19, 2005 | 63.69 | 63.99 | 63.32 | 63.61 | 132,307 | +0.06(+0.09%) |
Jan 18, 2005 | 62.54 | 63.72 | 62.51 | 63.56 | 156,845 | +1.45(+2.34%) |
Jan 14, 2005 | 62.21 | 62.42 | 61.01 | 62.10 | 98,906 | -0.02(-0.03%) |
Jan 13, 2005 | 61.29 | 62.68 | 60.97 | 62.12 | 239,645 | +1.16(+1.90%) |
Jan 12, 2005 | 60.79 | 61.38 | 59.94 | 60.97 | 130,902 | +0.19(+0.30%) |
Jan 11, 2005 | 59.73 | 60.97 | 58.98 | 60.78 | 203,757 | +1.11(+1.86%) |
Jan 10, 2005 | 59.21 | 59.86 | 58.93 | 59.67 | 152,737 | +1.01(+1.72%) |
Jan 07, 2005 | 59.44 | 59.49 | 57.03 | 58.66 | 228,295 | -0.69(-1.17%) |
Jan 06, 2005 | 58.28 | 59.90 | 57.62 | 59.36 | 124,092 | +1.39(+2.39%) |
Jan 05, 2005 | 60.37 | 60.37 | 57.73 | 57.97 | 198,028 | -2.41(-3.98%) |
Jan 04, 2005 | 60.13 | 61.66 | 60.13 | 60.37 | 151,224 | +0.33(+0.55%) |
Jan 03, 2005 | 63.42 | 63.44 | 59.72 | 60.04 | 175,437 | -3.79(-5.94%) |
Dec 31, 2004 | 63.37 | 64.62 | 63.21 | 63.83 | 72,963 | +0.33(+0.52%) |
Dec 30, 2004 | 63.60 | 63.69 | 63.23 | 63.50 | 47,885 | -0.52(-0.81%) |
Dec 29, 2004 | 63.56 | 64.23 | 63.46 | 64.02 | 50,588 | +0.37(+0.58%) |
Dec 28, 2004 | 62.72 | 63.69 | 62.70 | 63.65 | 126,254 | +0.79(+1.25%) |
Dec 27, 2004 | 64.08 | 64.14 | 62.85 | 62.86 | 134,685 | -1.24(-1.93%) |
Dec 23, 2004 | 64.53 | 64.80 | 64.09 | 64.10 | 158,142 | -0.50(-0.77%) |
Dec 22, 2004 | 65.98 | 66.15 | 64.07 | 64.60 | 107,770 | -1.27(-1.92%) |
Dec 21, 2004 | 65.27 | 66.00 | 64.76 | 65.87 | 67,775 | +0.63(+0.96%) |
Dec 20, 2004 | 65.83 | 66.03 | 65.10 | 65.24 | 73,936 | -0.58(-0.89%) |
Dec 17, 2004 | 65.96 | 66.40 | 65.69 | 65.82 | 83,665 | +0.19(+0.30%) |
Dec 16, 2004 | 67.21 | 67.21 | 65.34 | 65.63 | 94,798 | -1.44(-2.15%) |
Dec 15, 2004 | 65.78 | 67.07 | 65.27 | 67.07 | 109,932 | +1.31(+2.00%) |
Dec 14, 2004 | 66.00 | 66.33 | 65.20 | 65.76 | 97,609 | -0.13(-0.20%) |
Dec 13, 2004 | 65.47 | 66.10 | 65.33 | 65.89 | 67,559 | +0.42(+0.64%) |
Dec 10, 2004 | 65.64 | 65.91 | 64.92 | 65.47 | 69,612 | -0.40(-0.60%) |
Dec 09, 2004 | 65.73 | 66.61 | 65.61 | 65.87 | 65,289 | +0.05(+0.07%) |
Dec 08, 2004 | 65.91 | 66.13 | 63.83 | 65.82 | 227,646 | -0.31(-0.48%) |
Dec 07, 2004 | 68.17 | 68.19 | 66.07 | 66.14 | 104,527 | -2.23(-3.26%) |
Dec 06, 2004 | 68.81 | 68.88 | 67.70 | 68.37 | 72,098 | -0.46(-0.67%) |
Dec 03, 2004 | 67.53 | 69.06 | 67.30 | 68.83 | 153,710 | +1.06(+1.57%) |
Dec 02, 2004 | 69.99 | 70.04 | 67.63 | 67.76 | 168,951 | -2.61(-3.71%) |