Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 66.40 | 67.55 | 66.40 | 66.87 | 76,900 | +0.17(+0.25%) |
Feb 25, 2005 | 66.28 | 66.76 | 65.95 | 66.70 | 96,100 | +0.68(+1.03%) |
Feb 24, 2005 | 64.80 | 66.03 | 64.80 | 66.02 | 98,700 | +1.12(+1.73%) |
Feb 23, 2005 | 64.70 | 65.07 | 64.70 | 64.90 | 223,400 | +1.21(+1.90%) |
Feb 22, 2005 | 64.37 | 64.92 | 63.58 | 63.69 | 183,200 | -1.46(-2.24%) |
Feb 18, 2005 | 65.00 | 65.31 | 64.85 | 65.15 | 123,500 | +0.40(+0.62%) |
Feb 17, 2005 | 65.27 | 65.41 | 64.57 | 64.75 | 12,200 | -0.38(-0.58%) |
Feb 16, 2005 | 64.86 | 65.36 | 64.68 | 65.13 | 19,000 | +0.17(+0.26%) |
Feb 15, 2005 | 64.38 | 65.02 | 64.38 | 64.96 | 24,700 | +0.45(+0.70%) |
Feb 14, 2005 | 65.05 | 65.12 | 64.46 | 64.51 | 287,600 | -0.53(-0.81%) |
Feb 11, 2005 | 64.37 | 65.19 | 64.13 | 65.04 | 215,700 | +0.74(+1.15%) |
Feb 10, 2005 | 64.32 | 64.48 | 64.00 | 64.30 | 150,800 | +0.12(+0.19%) |
Feb 09, 2005 | 64.98 | 64.98 | 64.18 | 64.18 | 27,700 | -0.87(-1.34%) |
Feb 08, 2005 | 64.85 | 65.05 | 64.48 | 65.05 | 317,700 | +0.20(+0.31%) |
Feb 07, 2005 | 64.66 | 65.25 | 64.66 | 64.85 | 130,200 | +0.11(+0.17%) |
Feb 04, 2005 | 64.37 | 64.74 | 64.37 | 64.74 | 145,300 | +0.37(+0.57%) |
Feb 03, 2005 | 64.83 | 64.90 | 64.27 | 64.37 | 41,900 | -0.49(-0.76%) |
Feb 02, 2005 | 65.10 | 65.15 | 64.75 | 64.86 | 31,800 | -0.03(-0.05%) |
Feb 01, 2005 | 64.98 | 65.06 | 64.80 | 64.89 | 54,100 | +0.18(+0.28%) |
Jan 31, 2005 | 64.35 | 64.73 | 64.25 | 64.71 | 53,900 | +1.04(+1.63%) |
Jan 28, 2005 | 63.75 | 63.92 | 63.36 | 63.67 | 168,500 | -0.33(-0.52%) |
Jan 27, 2005 | 63.67 | 64.08 | 63.63 | 64.00 | 84,300 | +0.28(+0.44%) |
Jan 26, 2005 | 63.57 | 63.78 | 63.01 | 63.72 | 152,000 | +0.13(+0.20%) |
Jan 25, 2005 | 62.97 | 63.86 | 62.97 | 63.59 | 276,000 | +1.37(+2.20%) |
Jan 24, 2005 | 62.74 | 62.85 | 62.20 | 62.22 | 197,800 | -0.16(-0.26%) |
Jan 21, 2005 | 63.24 | 63.60 | 62.36 | 62.38 | 190,700 | -0.76(-1.20%) |
Jan 20, 2005 | 63.69 | 63.77 | 63.14 | 63.14 | 22,800 | -0.81(-1.27%) |
Jan 19, 2005 | 64.45 | 64.54 | 63.91 | 63.95 | 98,800 | -0.70(-1.08%) |
Jan 18, 2005 | 64.19 | 64.77 | 64.06 | 64.65 | 36,600 | +0.35(+0.54%) |
Jan 14, 2005 | 64.00 | 64.34 | 63.95 | 64.30 | 117,000 | +0.71(+1.12%) |
Jan 13, 2005 | 64.59 | 64.59 | 63.55 | 63.59 | 30,200 | -0.94(-1.46%) |
Jan 12, 2005 | 65.01 | 65.01 | 63.32 | 64.53 | 179,600 | -1.03(-1.57%) |
Jan 11, 2005 | 65.78 | 65.88 | 65.45 | 65.56 | 298,200 | -0.38(-0.58%) |
Jan 10, 2005 | 65.40 | 66.31 | 65.40 | 65.94 | 58,300 | +0.39(+0.59%) |
Jan 07, 2005 | 66.19 | 66.20 | 65.47 | 65.55 | 26,100 | -0.45(-0.68%) |
Jan 06, 2005 | 65.96 | 66.29 | 65.85 | 66.00 | 188,100 | +0.11(+0.17%) |
Jan 05, 2005 | 66.20 | 66.20 | 65.65 | 65.89 | 113,900 | -0.43(-0.65%) |
Jan 04, 2005 | 67.50 | 67.50 | 66.08 | 66.32 | 39,300 | -1.31(-1.94%) |
Jan 03, 2005 | 68.71 | 68.72 | 67.56 | 67.63 | 100,300 | -0.84(-1.23%) |
Dec 31, 2004 | 68.55 | 68.72 | 68.39 | 68.47 | 9,400 | -0.15(-0.22%) |
Dec 30, 2004 | 68.75 | 68.80 | 68.42 | 68.62 | 98,800 | +0.00(+0.00%) |
Dec 29, 2004 | 68.49 | 68.82 | 68.39 | 68.62 | 332,200 | +0.15(+0.22%) |
Dec 28, 2004 | 68.31 | 68.54 | 67.59 | 68.47 | 52,700 | +0.80(+1.18%) |
Dec 27, 2004 | 68.24 | 68.24 | 67.56 | 67.67 | 56,700 | -0.62(-0.91%) |
Dec 23, 2004 | 68.20 | 68.35 | 68.00 | 68.29 | 12,700 | -0.10(-0.15%) |
Dec 22, 2004 | 68.32 | 68.57 | 68.20 | 68.39 | 46,400 | +0.04(+0.06%) |
Dec 21, 2004 | 68.07 | 68.42 | 67.71 | 68.35 | 83,600 | +1.04(+1.55%) |
Dec 20, 2004 | 67.77 | 67.82 | 67.21 | 67.31 | 31,600 | -0.42(-0.62%) |
Dec 17, 2004 | 67.65 | 67.83 | 67.48 | 67.73 | 18,300 | +0.22(+0.33%) |
Dec 16, 2004 | 67.44 | 67.51 | 67.25 | 67.51 | 42,700 | -0.24(-0.35%) |
Dec 15, 2004 | 67.92 | 68.04 | 67.67 | 67.75 | 19,000 | -0.12(-0.18%) |
Dec 14, 2004 | 67.43 | 67.87 | 67.36 | 67.87 | 28,100 | +0.55(+0.82%) |
Dec 13, 2004 | 66.89 | 67.32 | 66.57 | 67.32 | 10,700 | +0.81(+1.22%) |
Dec 10, 2004 | 66.58 | 66.85 | 66.31 | 66.51 | 12,300 | -0.54(-0.81%) |
Dec 09, 2004 | 66.70 | 67.10 | 66.46 | 67.05 | 30,600 | -0.19(-0.28%) |
Dec 08, 2004 | 66.84 | 67.32 | 66.73 | 67.24 | 52,800 | +0.86(+1.30%) |
Dec 07, 2004 | 66.89 | 67.32 | 66.33 | 66.38 | 36,300 | -0.57(-0.85%) |
Dec 06, 2004 | 67.24 | 67.24 | 66.78 | 66.95 | 48,600 | -0.33(-0.49%) |
Dec 03, 2004 | 67.27 | 67.45 | 66.95 | 67.28 | 31,700 | -0.07(-0.10%) |
Dec 02, 2004 | 67.38 | 67.73 | 67.07 | 67.35 | 84,200 | -0.04(-0.06%) |