Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.98 | 54.20 | 53.53 | 53.86 | 3,524,100 | -0.11(-0.20%) |
Feb 25, 2005 | 53.40 | 54.14 | 53.18 | 53.97 | 3,210,600 | +0.32(+0.60%) |
Feb 24, 2005 | 53.10 | 53.66 | 53.00 | 53.65 | 3,889,500 | +0.22(+0.41%) |
Feb 23, 2005 | 53.22 | 53.63 | 52.85 | 53.43 | 2,913,400 | +0.25(+0.47%) |
Feb 22, 2005 | 54.24 | 54.24 | 53.12 | 53.18 | 4,653,800 | -1.02(-1.88%) |
Feb 18, 2005 | 53.75 | 54.41 | 53.59 | 54.20 | 3,643,500 | +0.47(+0.87%) |
Feb 17, 2005 | 54.64 | 54.64 | 53.50 | 53.73 | 4,190,700 | -0.81(-1.49%) |
Feb 16, 2005 | 54.50 | 55.00 | 54.31 | 54.54 | 3,189,700 | -0.10(-0.18%) |
Feb 15, 2005 | 54.80 | 54.86 | 54.30 | 54.64 | 3,038,100 | -0.16(-0.29%) |
Feb 14, 2005 | 55.00 | 55.24 | 54.66 | 54.80 | 2,430,900 | -0.30(-0.54%) |
Feb 11, 2005 | 55.00 | 55.55 | 54.77 | 55.10 | 2,293,100 | -0.06(-0.11%) |
Feb 10, 2005 | 55.00 | 55.36 | 54.79 | 55.16 | 2,225,600 | +0.17(+0.31%) |
Feb 09, 2005 | 55.50 | 55.50 | 54.75 | 54.99 | 2,718,900 | -0.51(-0.92%) |
Feb 08, 2005 | 54.70 | 55.71 | 54.46 | 55.50 | 4,746,900 | +0.80(+1.46%) |
Feb 07, 2005 | 55.00 | 55.00 | 54.31 | 54.70 | 3,093,400 | -0.61(-1.10%) |
Feb 04, 2005 | 54.00 | 55.40 | 54.00 | 55.31 | 4,580,300 | +0.98(+1.80%) |
Feb 03, 2005 | 54.25 | 54.73 | 54.17 | 54.33 | 4,352,700 | +0.19(+0.35%) |
Feb 02, 2005 | 53.87 | 54.24 | 53.65 | 54.14 | 3,845,000 | +0.26(+0.48%) |
Feb 01, 2005 | 53.45 | 54.03 | 53.12 | 53.88 | 3,256,400 | +0.18(+0.34%) |
Jan 31, 2005 | 53.85 | 53.97 | 53.46 | 53.70 | 3,877,900 | +0.48(+0.90%) |
Jan 28, 2005 | 53.26 | 53.41 | 52.59 | 53.22 | 3,321,500 | -0.24(-0.45%) |
Jan 27, 2005 | 53.30 | 53.57 | 53.20 | 53.46 | 2,624,500 | +0.05(+0.09%) |
Jan 26, 2005 | 53.49 | 53.93 | 53.30 | 53.41 | 3,576,000 | +0.02(+0.04%) |
Jan 25, 2005 | 53.55 | 53.76 | 53.28 | 53.39 | 2,933,800 | +0.08(+0.15%) |
Jan 24, 2005 | 53.60 | 53.71 | 53.03 | 53.31 | 3,594,600 | -0.26(-0.49%) |
Jan 21, 2005 | 53.56 | 53.96 | 53.40 | 53.57 | 3,829,500 | +0.02(+0.04%) |
Jan 20, 2005 | 54.00 | 54.22 | 53.27 | 53.55 | 4,214,900 | -0.48(-0.89%) |
Jan 19, 2005 | 53.55 | 54.42 | 53.50 | 54.03 | 4,078,600 | +0.54(+1.01%) |
Jan 18, 2005 | 52.47 | 53.62 | 52.42 | 53.49 | 4,339,200 | +0.66(+1.25%) |
Jan 14, 2005 | 52.92 | 53.02 | 52.62 | 52.83 | 2,719,000 | -0.09(-0.17%) |
Jan 13, 2005 | 53.45 | 53.57 | 52.53 | 52.92 | 3,662,600 | -0.69(-1.29%) |
Jan 12, 2005 | 53.25 | 53.65 | 53.00 | 53.61 | 3,587,400 | +0.14(+0.26%) |
Jan 11, 2005 | 53.50 | 53.80 | 53.18 | 53.47 | 4,540,400 | -0.29(-0.54%) |
Jan 10, 2005 | 52.43 | 53.99 | 52.35 | 53.76 | 6,645,100 | +1.31(+2.50%) |
Jan 07, 2005 | 52.10 | 52.73 | 52.00 | 52.45 | 3,734,800 | +0.45(+0.87%) |
Jan 06, 2005 | 51.63 | 52.19 | 51.39 | 52.00 | 2,961,200 | +0.37(+0.72%) |
Jan 05, 2005 | 51.70 | 52.15 | 51.59 | 51.63 | 3,462,500 | +0.06(+0.12%) |
Jan 04, 2005 | 52.45 | 52.46 | 51.34 | 51.57 | 3,295,400 | -0.37(-0.71%) |
Jan 03, 2005 | 52.23 | 52.50 | 51.90 | 51.94 | 3,513,500 | -0.26(-0.50%) |
Dec 31, 2004 | 52.28 | 52.63 | 52.14 | 52.20 | 1,741,700 | -0.05(-0.10%) |
Dec 30, 2004 | 52.25 | 52.70 | 52.09 | 52.25 | 1,650,500 | +0.00(+0.00%) |
Dec 29, 2004 | 52.23 | 52.45 | 52.01 | 52.25 | 2,343,300 | -0.24(-0.46%) |
Dec 28, 2004 | 52.07 | 52.49 | 51.93 | 52.49 | 2,239,100 | +0.50(+0.96%) |
Dec 27, 2004 | 51.93 | 52.33 | 51.79 | 51.99 | 1,877,900 | +0.05(+0.10%) |
Dec 23, 2004 | 52.27 | 52.41 | 51.85 | 51.94 | 1,954,500 | -0.23(-0.44%) |
Dec 22, 2004 | 52.06 | 52.30 | 51.82 | 52.17 | 3,595,000 | +0.07(+0.13%) |
Dec 21, 2004 | 51.60 | 52.20 | 51.40 | 52.10 | 3,079,000 | +0.38(+0.73%) |
Dec 20, 2004 | 52.12 | 52.40 | 51.70 | 51.72 | 3,051,500 | -0.29(-0.56%) |
Dec 17, 2004 | 52.05 | 52.90 | 52.00 | 52.01 | 6,386,000 | -0.31(-0.59%) |
Dec 16, 2004 | 52.45 | 53.00 | 52.09 | 52.32 | 4,422,300 | -0.42(-0.80%) |
Dec 15, 2004 | 51.90 | 52.90 | 51.67 | 52.74 | 5,160,000 | +0.97(+1.87%) |
Dec 14, 2004 | 51.50 | 52.25 | 51.40 | 51.77 | 4,001,300 | +0.06(+0.12%) |
Dec 13, 2004 | 51.37 | 51.72 | 50.91 | 51.71 | 2,716,900 | +0.49(+0.96%) |
Dec 10, 2004 | 51.65 | 51.70 | 50.82 | 51.22 | 2,990,900 | -0.37(-0.72%) |
Dec 09, 2004 | 50.85 | 51.74 | 50.85 | 51.59 | 3,649,300 | +0.50(+0.98%) |
Dec 08, 2004 | 50.75 | 51.35 | 50.51 | 51.09 | 4,365,200 | +0.60(+1.19%) |
Dec 07, 2004 | 50.66 | 51.15 | 50.36 | 50.49 | 3,099,700 | -0.28(-0.55%) |
Dec 06, 2004 | 50.85 | 50.97 | 50.50 | 50.77 | 2,608,200 | -0.32(-0.63%) |
Dec 03, 2004 | 51.63 | 51.98 | 50.96 | 51.09 | 3,216,300 | -0.36(-0.70%) |
Dec 02, 2004 | 50.60 | 51.75 | 50.58 | 51.45 | 3,354,000 | +0.63(+1.24%) |