Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 49.01 | 49.50 | 48.51 | 48.91 | 129,600 | -0.14(-0.29%) |
Feb 25, 2005 | 49.01 | 49.17 | 48.48 | 49.05 | 77,700 | +0.04(+0.08%) |
Feb 24, 2005 | 49.16 | 49.22 | 48.15 | 49.01 | 90,100 | +0.28(+0.57%) |
Feb 23, 2005 | 48.45 | 49.17 | 48.01 | 48.73 | 259,100 | +1.25(+2.63%) |
Feb 22, 2005 | 51.80 | 51.80 | 47.25 | 47.48 | 345,900 | -4.51(-8.67%) |
Feb 18, 2005 | 55.00 | 55.36 | 51.63 | 51.99 | 387,900 | -5.91(-10.21%) |
Feb 17, 2005 | 58.25 | 58.75 | 57.21 | 57.90 | 29,700 | -0.68(-1.16%) |
Feb 16, 2005 | 58.00 | 58.74 | 57.99 | 58.58 | 22,300 | +0.83(+1.44%) |
Feb 15, 2005 | 57.42 | 58.46 | 57.35 | 57.75 | 53,700 | +0.33(+0.57%) |
Feb 14, 2005 | 58.14 | 58.16 | 57.10 | 57.42 | 23,400 | -0.69(-1.19%) |
Feb 11, 2005 | 58.05 | 58.15 | 57.01 | 58.11 | 77,700 | +0.00(+0.00%) |
Feb 10, 2005 | 57.70 | 58.57 | 57.50 | 58.11 | 45,900 | +0.62(+1.08%) |
Feb 09, 2005 | 58.20 | 58.26 | 57.48 | 57.49 | 34,200 | -0.79(-1.36%) |
Feb 08, 2005 | 58.50 | 58.75 | 58.00 | 58.28 | 20,000 | -0.46(-0.78%) |
Feb 07, 2005 | 58.50 | 58.98 | 58.12 | 58.74 | 21,800 | +0.14(+0.24%) |
Feb 04, 2005 | 57.40 | 59.00 | 57.40 | 58.60 | 31,200 | +0.99(+1.72%) |
Feb 03, 2005 | 58.40 | 58.40 | 57.45 | 57.61 | 47,500 | -0.91(-1.56%) |
Feb 02, 2005 | 58.65 | 58.84 | 58.15 | 58.52 | 23,100 | -0.36(-0.61%) |
Feb 01, 2005 | 59.00 | 59.00 | 57.94 | 58.88 | 47,700 | +0.09(+0.15%) |
Jan 31, 2005 | 57.75 | 58.90 | 57.68 | 58.79 | 49,500 | +1.80(+3.16%) |
Jan 28, 2005 | 57.98 | 58.11 | 56.54 | 56.99 | 62,200 | -0.46(-0.80%) |
Jan 27, 2005 | 56.35 | 57.75 | 56.35 | 57.45 | 25,600 | +1.05(+1.86%) |
Jan 26, 2005 | 56.00 | 56.98 | 56.00 | 56.40 | 30,100 | +0.31(+0.55%) |
Jan 25, 2005 | 57.05 | 58.02 | 56.09 | 56.09 | 30,700 | -0.72(-1.27%) |
Jan 24, 2005 | 57.90 | 58.23 | 56.63 | 56.81 | 18,300 | -1.17(-2.02%) |
Jan 21, 2005 | 57.51 | 58.00 | 57.32 | 57.98 | 29,100 | +0.47(+0.82%) |
Jan 20, 2005 | 57.73 | 58.53 | 57.30 | 57.51 | 39,600 | -0.38(-0.66%) |
Jan 19, 2005 | 57.71 | 58.54 | 57.36 | 57.89 | 59,000 | -0.10(-0.17%) |
Jan 18, 2005 | 56.50 | 58.10 | 56.26 | 57.99 | 83,500 | +1.66(+2.95%) |
Jan 14, 2005 | 55.95 | 56.79 | 55.95 | 56.33 | 19,300 | +0.47(+0.84%) |
Jan 13, 2005 | 56.00 | 56.49 | 55.59 | 55.86 | 40,200 | -0.16(-0.29%) |
Jan 12, 2005 | 56.15 | 56.28 | 55.40 | 56.02 | 139,200 | +0.02(+0.04%) |
Jan 11, 2005 | 56.10 | 56.48 | 55.60 | 56.00 | 70,800 | +0.07(+0.13%) |
Jan 10, 2005 | 56.45 | 57.06 | 55.56 | 55.93 | 54,200 | -0.37(-0.66%) |
Jan 07, 2005 | 56.87 | 57.03 | 56.24 | 56.30 | 100,300 | -0.32(-0.57%) |
Jan 06, 2005 | 56.35 | 57.50 | 56.28 | 56.62 | 41,700 | +0.53(+0.94%) |
Jan 05, 2005 | 57.26 | 57.84 | 56.09 | 56.09 | 97,800 | -1.16(-2.03%) |
Jan 04, 2005 | 58.00 | 59.00 | 56.92 | 57.25 | 96,100 | +0.08(+0.14%) |
Jan 03, 2005 | 58.50 | 58.71 | 56.30 | 57.17 | 83,500 | -0.20(-0.35%) |
Dec 31, 2004 | 57.55 | 57.99 | 57.37 | 57.37 | 35,000 | -0.17(-0.30%) |
Dec 30, 2004 | 57.49 | 58.00 | 57.38 | 57.54 | 41,500 | +0.17(+0.30%) |
Dec 29, 2004 | 57.78 | 57.79 | 57.29 | 57.37 | 42,300 | -0.42(-0.73%) |
Dec 28, 2004 | 57.00 | 57.79 | 56.99 | 57.79 | 72,600 | +0.79(+1.39%) |
Dec 27, 2004 | 57.91 | 57.91 | 56.74 | 57.00 | 56,100 | -0.91(-1.57%) |
Dec 23, 2004 | 57.64 | 58.08 | 57.56 | 57.91 | 90,300 | +0.47(+0.82%) |
Dec 22, 2004 | 57.45 | 57.55 | 57.12 | 57.44 | 59,300 | -0.16(-0.28%) |
Dec 21, 2004 | 57.98 | 57.98 | 57.58 | 57.60 | 54,900 | -0.39(-0.67%) |
Dec 20, 2004 | 58.60 | 58.95 | 57.62 | 57.99 | 17,000 | -0.81(-1.38%) |
Dec 17, 2004 | 59.05 | 59.09 | 58.09 | 58.80 | 109,700 | -0.25(-0.42%) |
Dec 16, 2004 | 59.65 | 59.65 | 58.85 | 59.05 | 89,500 | -0.45(-0.76%) |
Dec 15, 2004 | 58.71 | 59.99 | 58.71 | 59.50 | 97,500 | +0.78(+1.33%) |
Dec 14, 2004 | 58.45 | 58.96 | 58.45 | 58.72 | 25,800 | +0.41(+0.70%) |
Dec 13, 2004 | 58.50 | 59.50 | 58.17 | 58.31 | 80,500 | -0.19(-0.32%) |
Dec 10, 2004 | 57.66 | 59.02 | 57.66 | 58.50 | 27,400 | +0.51(+0.88%) |
Dec 09, 2004 | 57.60 | 58.26 | 56.94 | 57.99 | 35,000 | +0.25(+0.43%) |
Dec 08, 2004 | 57.20 | 58.11 | 56.80 | 57.74 | 27,900 | +0.44(+0.77%) |
Dec 07, 2004 | 57.95 | 57.96 | 57.30 | 57.30 | 57,300 | -0.70(-1.21%) |
Dec 06, 2004 | 57.53 | 58.11 | 57.30 | 58.00 | 90,600 | +0.24(+0.42%) |
Dec 03, 2004 | 57.00 | 57.91 | 57.00 | 57.76 | 73,000 | +0.76(+1.33%) |
Dec 02, 2004 | 56.92 | 57.50 | 55.62 | 57.00 | 47,100 | -0.05(-0.09%) |