Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 54.80 | 55.02 | 54.42 | 54.57 | 418,038 | -0.09(-0.17%) |
Feb 25, 2005 | 54.49 | 55.02 | 54.24 | 54.66 | 356,676 | +0.20(+0.36%) |
Feb 24, 2005 | 54.52 | 54.63 | 54.33 | 54.47 | 625,395 | +0.04(+0.08%) |
Feb 23, 2005 | 54.84 | 55.29 | 54.42 | 54.42 | 528,559 | -0.45(-0.83%) |
Feb 22, 2005 | 55.55 | 55.73 | 54.80 | 54.88 | 354,755 | -0.52(-0.94%) |
Feb 18, 2005 | 55.89 | 56.06 | 55.40 | 55.40 | 351,185 | -0.37(-0.67%) |
Feb 17, 2005 | 56.79 | 56.97 | 55.65 | 55.77 | 521,474 | -0.77(-1.36%) |
Feb 16, 2005 | 56.61 | 57.07 | 56.41 | 56.54 | 372,860 | -0.21(-0.36%) |
Feb 15, 2005 | 56.86 | 57.26 | 56.51 | 56.74 | 454,661 | -0.17(-0.30%) |
Feb 14, 2005 | 57.29 | 57.42 | 56.55 | 56.92 | 558,736 | -0.07(-0.12%) |
Feb 11, 2005 | 56.74 | 57.09 | 56.22 | 56.98 | 711,058 | +0.44(+0.77%) |
Feb 10, 2005 | 56.47 | 57.15 | 56.45 | 56.55 | 651,593 | +0.01(+0.01%) |
Feb 09, 2005 | 57.27 | 57.67 | 56.51 | 56.54 | 555,521 | -0.52(-0.91%) |
Feb 08, 2005 | 57.09 | 57.27 | 56.98 | 57.06 | 487,605 | +0.22(+0.39%) |
Feb 07, 2005 | 57.78 | 57.78 | 56.56 | 56.83 | 575,065 | -0.96(-1.66%) |
Feb 04, 2005 | 57.36 | 57.79 | 57.16 | 57.79 | 595,664 | +0.63(+1.10%) |
Feb 03, 2005 | 57.07 | 57.43 | 56.86 | 57.16 | 620,907 | -0.01(-0.01%) |
Feb 02, 2005 | 56.64 | 57.43 | 56.55 | 57.17 | 902,491 | +0.24(+0.42%) |
Feb 01, 2005 | 56.14 | 56.93 | 56.14 | 56.93 | 645,554 | +0.94(+1.68%) |
Jan 31, 2005 | 54.86 | 56.10 | 54.86 | 55.99 | 610,585 | +1.30(+2.37%) |
Jan 28, 2005 | 55.13 | 55.28 | 54.45 | 54.70 | 653,069 | -0.69(-1.25%) |
Jan 27, 2005 | 55.79 | 55.91 | 55.30 | 55.39 | 622,619 | -0.61(-1.09%) |
Jan 26, 2005 | 54.46 | 56.00 | 54.44 | 56.00 | 1,179,345 | +1.96(+3.64%) |
Jan 25, 2005 | 53.72 | 54.32 | 53.72 | 54.04 | 390,238 | +0.23(+0.43%) |
Jan 24, 2005 | 54.06 | 54.31 | 53.66 | 53.80 | 719,957 | -0.47(-0.87%) |
Jan 21, 2005 | 54.37 | 54.84 | 54.26 | 54.28 | 514,389 | -0.29(-0.53%) |
Jan 20, 2005 | 54.62 | 54.77 | 54.35 | 54.56 | 620,121 | -0.17(-0.32%) |
Jan 19, 2005 | 54.63 | 55.03 | 54.49 | 54.74 | 923,931 | -0.03(-0.06%) |
Jan 18, 2005 | 52.48 | 54.85 | 52.46 | 54.77 | 1,091,105 | +2.30(+4.37%) |
Jan 14, 2005 | 52.67 | 52.87 | 52.29 | 52.48 | 834,664 | -0.12(-0.24%) |
Jan 13, 2005 | 53.33 | 53.44 | 52.48 | 52.60 | 848,528 | -0.62(-1.16%) |
Jan 12, 2005 | 53.71 | 53.87 | 53.06 | 53.22 | 603,676 | -0.50(-0.94%) |
Jan 11, 2005 | 53.71 | 53.96 | 53.04 | 53.72 | 680,763 | +0.03(+0.06%) |
Jan 10, 2005 | 53.66 | 53.99 | 53.47 | 53.69 | 448,619 | +0.03(+0.06%) |
Jan 07, 2005 | 54.55 | 54.77 | 53.57 | 53.66 | 976,433 | -1.34(-2.43%) |
Jan 06, 2005 | 54.55 | 55.32 | 54.49 | 54.99 | 394,087 | +0.31(+0.57%) |
Jan 05, 2005 | 54.61 | 55.38 | 54.56 | 54.68 | 730,639 | -0.20(-0.36%) |
Jan 04, 2005 | 55.65 | 55.91 | 54.66 | 54.88 | 470,971 | -0.76(-1.37%) |
Jan 03, 2005 | 56.10 | 56.32 | 55.48 | 55.64 | 425,149 | -0.53(-0.94%) |
Dec 31, 2004 | 56.64 | 56.64 | 56.08 | 56.17 | 220,202 | -0.36(-0.64%) |
Dec 30, 2004 | 56.29 | 56.85 | 56.12 | 56.53 | 260,536 | +0.36(+0.63%) |
Dec 29, 2004 | 56.02 | 56.35 | 55.93 | 56.17 | 229,649 | -0.01(-0.01%) |
Dec 28, 2004 | 56.12 | 56.44 | 55.93 | 56.18 | 288,031 | +0.01(+0.01%) |
Dec 27, 2004 | 56.92 | 57.07 | 56.16 | 56.17 | 221,170 | -1.00(-1.75%) |
Dec 23, 2004 | 56.73 | 57.21 | 56.28 | 57.17 | 464,023 | +0.67(+1.18%) |
Dec 22, 2004 | 56.60 | 56.70 | 56.30 | 56.50 | 473,955 | +0.14(+0.25%) |
Dec 21, 2004 | 55.58 | 56.36 | 55.57 | 56.36 | 424,658 | +0.64(+1.16%) |
Dec 20, 2004 | 55.07 | 55.97 | 55.05 | 55.72 | 828,846 | +0.74(+1.35%) |
Dec 17, 2004 | 54.00 | 55.16 | 53.90 | 54.98 | 652,006 | +0.27(+0.50%) |
Dec 16, 2004 | 54.92 | 55.29 | 54.50 | 54.70 | 418,722 | -0.48(-0.87%) |
Dec 15, 2004 | 55.24 | 55.31 | 54.70 | 55.18 | 271,437 | +0.14(+0.26%) |
Dec 14, 2004 | 55.02 | 55.22 | 54.79 | 55.04 | 394,013 | -0.07(-0.12%) |
Dec 13, 2004 | 54.74 | 55.28 | 54.73 | 55.11 | 283,186 | +0.26(+0.47%) |
Dec 10, 2004 | 54.71 | 55.23 | 54.40 | 54.85 | 259,688 | -0.46(-0.84%) |
Dec 09, 2004 | 54.81 | 55.32 | 54.66 | 55.32 | 597,743 | +0.30(+0.54%) |
Dec 08, 2004 | 54.76 | 55.14 | 54.33 | 55.02 | 455,302 | +0.28(+0.51%) |
Dec 07, 2004 | 55.34 | 55.52 | 54.73 | 54.74 | 436,891 | -0.74(-1.34%) |
Dec 06, 2004 | 55.90 | 55.90 | 55.35 | 55.48 | 312,255 | -0.29(-0.52%) |
Dec 03, 2004 | 55.89 | 56.06 | 55.37 | 55.77 | 726,860 | -0.17(-0.30%) |
Dec 02, 2004 | 55.79 | 56.31 | 55.55 | 55.93 | 448,761 | -0.05(-0.09%) |