Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 52.10 | 52.62 | 52.06 | 52.50 | 320,600 | +0.30(+0.57%) |
Feb 25, 2005 | 51.56 | 52.36 | 51.51 | 52.20 | 191,900 | +0.44(+0.85%) |
Feb 24, 2005 | 50.81 | 51.93 | 50.75 | 51.76 | 205,500 | +0.95(+1.87%) |
Feb 23, 2005 | 50.85 | 51.17 | 50.68 | 50.81 | 231,800 | -0.12(-0.24%) |
Feb 22, 2005 | 50.82 | 50.99 | 50.71 | 50.93 | 155,200 | -0.09(-0.18%) |
Feb 18, 2005 | 51.34 | 51.54 | 50.80 | 51.02 | 122,100 | -0.32(-0.62%) |
Feb 17, 2005 | 51.20 | 51.50 | 50.87 | 51.34 | 115,000 | +0.14(+0.27%) |
Feb 16, 2005 | 51.60 | 51.65 | 51.12 | 51.20 | 122,100 | -0.40(-0.78%) |
Feb 15, 2005 | 51.70 | 51.90 | 51.55 | 51.60 | 132,000 | -0.12(-0.23%) |
Feb 14, 2005 | 51.75 | 51.86 | 51.65 | 51.72 | 107,300 | -0.11(-0.21%) |
Feb 11, 2005 | 50.80 | 51.99 | 50.76 | 51.83 | 220,200 | +0.88(+1.73%) |
Feb 10, 2005 | 50.79 | 51.59 | 50.60 | 50.95 | 436,300 | +0.66(+1.31%) |
Feb 09, 2005 | 50.75 | 50.96 | 50.20 | 50.29 | 121,900 | -0.65(-1.28%) |
Feb 08, 2005 | 50.85 | 51.16 | 50.85 | 50.94 | 138,000 | -0.01(-0.02%) |
Feb 07, 2005 | 50.87 | 51.21 | 50.80 | 50.95 | 110,200 | +0.32(+0.63%) |
Feb 04, 2005 | 50.10 | 50.71 | 50.10 | 50.63 | 125,500 | +0.45(+0.90%) |
Feb 03, 2005 | 50.75 | 50.79 | 50.07 | 50.18 | 170,600 | -0.57(-1.12%) |
Feb 02, 2005 | 50.42 | 51.00 | 50.21 | 50.75 | 71,300 | +0.23(+0.46%) |
Feb 01, 2005 | 50.06 | 50.52 | 49.91 | 50.52 | 128,400 | +0.36(+0.72%) |
Jan 31, 2005 | 49.91 | 50.17 | 49.71 | 50.16 | 127,500 | +0.26(+0.52%) |
Jan 28, 2005 | 50.00 | 50.05 | 49.70 | 49.90 | 95,000 | +0.00(+0.00%) |
Jan 27, 2005 | 49.67 | 50.05 | 49.59 | 49.90 | 187,800 | +0.23(+0.46%) |
Jan 26, 2005 | 49.55 | 49.85 | 49.55 | 49.67 | 151,500 | +0.14(+0.28%) |
Jan 25, 2005 | 49.48 | 49.69 | 49.34 | 49.53 | 102,300 | +0.03(+0.06%) |
Jan 24, 2005 | 49.60 | 49.75 | 49.45 | 49.50 | 135,800 | +0.02(+0.04%) |
Jan 21, 2005 | 49.66 | 49.90 | 49.36 | 49.48 | 201,600 | -0.22(-0.44%) |
Jan 20, 2005 | 49.58 | 49.82 | 49.47 | 49.70 | 113,800 | +0.12(+0.24%) |
Jan 19, 2005 | 49.95 | 49.95 | 49.55 | 49.58 | 83,100 | -0.37(-0.74%) |
Jan 18, 2005 | 49.80 | 50.02 | 49.74 | 49.95 | 140,700 | +0.15(+0.30%) |
Jan 14, 2005 | 49.52 | 50.12 | 49.52 | 49.80 | 218,800 | +0.30(+0.61%) |
Jan 13, 2005 | 49.79 | 49.90 | 49.31 | 49.50 | 169,600 | -0.34(-0.68%) |
Jan 12, 2005 | 49.70 | 49.84 | 49.36 | 49.84 | 163,700 | +0.14(+0.28%) |
Jan 11, 2005 | 49.90 | 49.95 | 49.65 | 49.70 | 189,900 | -0.15(-0.30%) |
Jan 10, 2005 | 50.05 | 50.17 | 49.73 | 49.85 | 114,400 | -0.30(-0.60%) |
Jan 07, 2005 | 50.19 | 50.55 | 50.09 | 50.15 | 99,600 | -0.05(-0.10%) |
Jan 06, 2005 | 50.42 | 50.61 | 50.15 | 50.20 | 124,700 | -0.17(-0.34%) |
Jan 05, 2005 | 50.39 | 50.90 | 50.20 | 50.37 | 121,700 | +0.01(+0.02%) |
Jan 04, 2005 | 51.00 | 51.20 | 50.15 | 50.36 | 136,100 | -0.71(-1.39%) |
Jan 03, 2005 | 51.30 | 51.67 | 50.97 | 51.07 | 147,700 | -0.24(-0.47%) |
Dec 31, 2004 | 51.45 | 51.66 | 51.31 | 51.31 | 45,500 | -0.21(-0.41%) |
Dec 30, 2004 | 51.40 | 51.70 | 51.40 | 51.52 | 83,300 | +0.12(+0.23%) |
Dec 29, 2004 | 51.48 | 51.50 | 51.15 | 51.40 | 154,400 | -0.08(-0.16%) |
Dec 28, 2004 | 51.29 | 51.60 | 51.29 | 51.48 | 141,400 | +0.19(+0.37%) |
Dec 27, 2004 | 51.78 | 51.78 | 51.15 | 51.29 | 66,000 | -0.49(-0.95%) |
Dec 23, 2004 | 51.70 | 52.14 | 51.50 | 51.78 | 159,300 | +0.08(+0.15%) |
Dec 22, 2004 | 51.50 | 51.88 | 51.29 | 51.70 | 209,100 | +0.25(+0.49%) |
Dec 21, 2004 | 51.50 | 51.69 | 51.28 | 51.45 | 156,400 | -0.08(-0.16%) |
Dec 20, 2004 | 51.80 | 51.85 | 51.28 | 51.53 | 178,900 | -0.27(-0.52%) |
Dec 17, 2004 | 51.60 | 51.96 | 51.60 | 51.80 | 138,300 | -0.17(-0.33%) |
Dec 16, 2004 | 51.85 | 52.01 | 51.59 | 51.97 | 191,500 | +0.04(+0.08%) |
Dec 15, 2004 | 51.40 | 51.95 | 51.36 | 51.93 | 246,300 | +0.46(+0.89%) |
Dec 14, 2004 | 50.70 | 51.50 | 50.64 | 51.47 | 118,800 | +0.70(+1.38%) |
Dec 13, 2004 | 49.85 | 50.86 | 49.85 | 50.77 | 147,400 | +0.82(+1.64%) |
Dec 10, 2004 | 49.71 | 50.17 | 49.60 | 49.95 | 100,600 | +0.14(+0.28%) |
Dec 09, 2004 | 50.10 | 50.27 | 49.44 | 49.81 | 215,400 | -0.69(-1.37%) |
Dec 08, 2004 | 50.70 | 51.14 | 50.31 | 50.50 | 186,700 | -0.28(-0.55%) |
Dec 07, 2004 | 51.77 | 52.10 | 50.77 | 50.78 | 189,200 | -0.89(-1.72%) |
Dec 06, 2004 | 51.15 | 51.89 | 50.75 | 51.67 | 232,500 | +0.17(+0.33%) |
Dec 03, 2004 | 51.31 | 51.80 | 51.30 | 51.50 | 201,000 | +0.02(+0.04%) |
Dec 02, 2004 | 51.71 | 51.81 | 51.40 | 51.48 | 171,000 | -0.22(-0.43%) |