Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.96 | 53.97 | 52.73 | 53.48 | 278,461 | -0.49(-0.90%) |
Feb 25, 2005 | 52.53 | 53.96 | 52.39 | 53.96 | 401,056 | +1.43(+2.72%) |
Feb 24, 2005 | 53.11 | 53.30 | 52.39 | 52.53 | 487,494 | -0.37(-0.71%) |
Feb 23, 2005 | 54.78 | 54.97 | 52.82 | 52.91 | 478,080 | -1.13(-2.09%) |
Feb 22, 2005 | 55.41 | 55.43 | 53.84 | 54.04 | 378,484 | -1.80(-3.23%) |
Feb 18, 2005 | 56.74 | 56.74 | 55.68 | 55.84 | 570,294 | -2.11(-3.65%) |
Feb 17, 2005 | 57.16 | 57.96 | 56.98 | 57.96 | 344,786 | +0.89(+1.56%) |
Feb 16, 2005 | 56.39 | 57.13 | 56.03 | 57.07 | 326,600 | +0.47(+0.83%) |
Feb 15, 2005 | 55.90 | 56.65 | 55.90 | 56.60 | 339,117 | +0.70(+1.25%) |
Feb 14, 2005 | 55.85 | 56.32 | 55.85 | 55.90 | 339,117 | -0.19(-0.33%) |
Feb 11, 2005 | 55.39 | 56.32 | 55.15 | 56.09 | 499,154 | +0.00(+0.00%) |
Feb 10, 2005 | 54.87 | 56.38 | 54.69 | 56.09 | 433,791 | -0.05(-0.08%) |
Feb 09, 2005 | 55.20 | 56.40 | 55.20 | 56.13 | 177,367 | +0.75(+1.35%) |
Feb 08, 2005 | 55.43 | 55.62 | 55.08 | 55.39 | 289,693 | +0.28(+0.51%) |
Feb 07, 2005 | 55.90 | 56.16 | 55.11 | 55.11 | 297,503 | -0.62(-1.11%) |
Feb 04, 2005 | 55.29 | 56.27 | 55.20 | 55.72 | 281,135 | +0.77(+1.39%) |
Feb 03, 2005 | 54.36 | 55.47 | 54.32 | 54.96 | 353,024 | +1.04(+1.92%) |
Feb 02, 2005 | 53.33 | 54.03 | 53.33 | 53.92 | 398,596 | +0.40(+0.75%) |
Feb 01, 2005 | 53.28 | 53.61 | 53.18 | 53.52 | 317,721 | +0.04(+0.07%) |
Jan 31, 2005 | 53.33 | 53.67 | 52.41 | 53.48 | 425,768 | +0.38(+0.72%) |
Jan 28, 2005 | 52.53 | 53.18 | 52.49 | 53.10 | 270,330 | +0.94(+1.81%) |
Jan 27, 2005 | 53.29 | 53.38 | 51.98 | 52.15 | 440,852 | -1.14(-2.14%) |
Jan 26, 2005 | 53.45 | 53.70 | 52.67 | 53.29 | 440,852 | -0.16(-0.30%) |
Jan 25, 2005 | 55.15 | 55.30 | 53.39 | 53.45 | 350,777 | -1.28(-2.34%) |
Jan 24, 2005 | 55.71 | 55.91 | 54.70 | 54.73 | 291,512 | -0.89(-1.60%) |
Jan 21, 2005 | 55.29 | 55.92 | 55.21 | 55.62 | 247,758 | +0.23(+0.42%) |
Jan 20, 2005 | 55.62 | 56.17 | 55.34 | 55.39 | 403,624 | -0.60(-1.07%) |
Jan 19, 2005 | 55.53 | 56.88 | 55.11 | 55.98 | 301,568 | +0.50(+0.91%) |
Jan 18, 2005 | 54.22 | 55.50 | 53.84 | 55.48 | 189,884 | +0.95(+1.75%) |
Jan 14, 2005 | 53.94 | 54.66 | 53.80 | 54.53 | 182,716 | +0.52(+0.97%) |
Jan 13, 2005 | 53.10 | 55.07 | 53.00 | 54.00 | 487,601 | +0.72(+1.35%) |
Jan 12, 2005 | 53.28 | 53.47 | 51.88 | 53.28 | 379,019 | -0.09(-0.18%) |
Jan 11, 2005 | 54.12 | 54.36 | 53.38 | 53.38 | 389,396 | -1.00(-1.84%) |
Jan 10, 2005 | 54.64 | 54.82 | 53.66 | 54.38 | 400,521 | +0.16(+0.29%) |
Jan 07, 2005 | 54.87 | 55.09 | 54.22 | 54.22 | 296,647 | -0.04(-0.07%) |
Jan 06, 2005 | 54.54 | 54.99 | 54.03 | 54.25 | 643,359 | -0.15(-0.27%) |
Jan 05, 2005 | 57.15 | 57.15 | 54.38 | 54.40 | 805,964 | -2.76(-4.82%) |
Jan 04, 2005 | 57.98 | 58.60 | 57.15 | 57.16 | 341,577 | -0.93(-1.61%) |
Jan 03, 2005 | 59.27 | 59.32 | 57.50 | 58.10 | 299,107 | -0.61(-1.04%) |
Dec 31, 2004 | 58.64 | 59.12 | 58.56 | 58.70 | 367,786 | +0.07(+0.11%) |
Dec 30, 2004 | 58.42 | 58.67 | 58.24 | 58.64 | 261,558 | +0.07(+0.11%) |
Dec 29, 2004 | 57.86 | 58.63 | 57.83 | 58.57 | 149,339 | +0.61(+1.05%) |
Dec 28, 2004 | 57.91 | 58.14 | 57.77 | 57.97 | 276,107 | -0.04(-0.06%) |
Dec 27, 2004 | 57.75 | 58.31 | 57.75 | 58.00 | 316,972 | +0.49(+0.85%) |
Dec 23, 2004 | 57.02 | 57.96 | 56.83 | 57.52 | 1,447,719 | -2.40(-4.01%) |
Dec 22, 2004 | 59.92 | 60.08 | 59.80 | 59.92 | 286,377 | +0.23(+0.39%) |
Dec 21, 2004 | 59.78 | 59.94 | 59.36 | 59.69 | 287,554 | -0.09(-0.16%) |
Dec 20, 2004 | 60.44 | 60.44 | 59.53 | 59.78 | 197,907 | -0.66(-1.10%) |
Dec 17, 2004 | 58.86 | 60.44 | 58.30 | 60.44 | 329,703 | +1.65(+2.80%) |
Dec 16, 2004 | 59.83 | 60.01 | 58.80 | 58.80 | 244,121 | -0.47(-0.79%) |
Dec 15, 2004 | 59.34 | 59.93 | 58.71 | 59.27 | 244,977 | -0.07(-0.13%) |
Dec 14, 2004 | 58.33 | 59.41 | 58.26 | 59.34 | 320,931 | +0.78(+1.32%) |
Dec 13, 2004 | 57.86 | 58.66 | 57.67 | 58.56 | 321,572 | +0.47(+0.80%) |
Dec 10, 2004 | 57.82 | 58.42 | 57.69 | 58.10 | 368,000 | +0.42(+0.73%) |
Dec 09, 2004 | 57.58 | 57.85 | 57.18 | 57.68 | 169,130 | +0.12(+0.21%) |
Dec 08, 2004 | 57.57 | 58.42 | 57.37 | 57.55 | 492,201 | -0.03(-0.05%) |
Dec 07, 2004 | 58.42 | 58.56 | 57.47 | 57.58 | 223,047 | -0.84(-1.44%) |
Dec 06, 2004 | 57.91 | 58.42 | 57.69 | 58.42 | 278,461 | +0.51(+0.89%) |
Dec 03, 2004 | 57.54 | 58.19 | 57.51 | 57.91 | 182,181 | +0.74(+1.29%) |
Dec 02, 2004 | 58.14 | 58.55 | 56.93 | 57.17 | 404,907 | -0.85(-1.47%) |