Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 58.13 | 58.26 | 57.72 | 57.96 | 207,189 | +0.13(+0.23%) |
Feb 25, 2005 | 57.46 | 57.93 | 57.39 | 57.83 | 311,053 | +0.37(+0.65%) |
Feb 24, 2005 | 57.46 | 57.55 | 57.25 | 57.46 | 283,275 | -0.45(-0.77%) |
Feb 23, 2005 | 58.03 | 58.04 | 57.75 | 57.90 | 252,948 | -0.19(-0.32%) |
Feb 22, 2005 | 58.34 | 58.60 | 57.99 | 58.09 | 380,966 | -0.91(-1.54%) |
Feb 18, 2005 | 58.80 | 59.10 | 58.76 | 59.00 | 197,528 | +0.91(+1.57%) |
Feb 17, 2005 | 58.31 | 58.46 | 58.08 | 58.09 | 486,976 | -0.98(-1.65%) |
Feb 16, 2005 | 59.28 | 59.28 | 58.92 | 59.07 | 341,246 | -0.59(-0.99%) |
Feb 15, 2005 | 59.22 | 59.91 | 59.12 | 59.65 | 674,172 | +0.26(+0.44%) |
Feb 14, 2005 | 59.04 | 59.42 | 59.04 | 59.39 | 189,208 | +0.45(+0.76%) |
Feb 11, 2005 | 58.63 | 59.17 | 58.50 | 58.95 | 227,318 | +0.37(+0.62%) |
Feb 10, 2005 | 58.31 | 58.65 | 58.30 | 58.58 | 213,362 | +0.61(+1.05%) |
Feb 09, 2005 | 57.79 | 58.31 | 57.79 | 57.97 | 255,766 | +0.31(+0.53%) |
Feb 08, 2005 | 57.58 | 57.87 | 57.49 | 57.66 | 295,487 | -0.26(-0.45%) |
Feb 07, 2005 | 57.93 | 58.16 | 57.84 | 57.93 | 516,364 | -0.67(-1.14%) |
Feb 04, 2005 | 58.31 | 58.63 | 58.06 | 58.60 | 342,990 | +0.83(+1.45%) |
Feb 03, 2005 | 57.99 | 58.00 | 57.42 | 57.76 | 402,034 | -0.90(-1.54%) |
Feb 02, 2005 | 58.79 | 58.95 | 58.38 | 58.66 | 376,403 | +0.05(+0.09%) |
Feb 01, 2005 | 58.42 | 58.69 | 58.16 | 58.61 | 358,690 | +0.34(+0.59%) |
Jan 31, 2005 | 58.16 | 58.34 | 58.05 | 58.27 | 215,509 | +0.85(+1.48%) |
Jan 28, 2005 | 57.74 | 57.96 | 57.42 | 57.42 | 437,997 | -0.42(-0.72%) |
Jan 27, 2005 | 57.83 | 57.99 | 57.68 | 57.84 | 346,747 | -0.85(-1.44%) |
Jan 26, 2005 | 58.50 | 58.83 | 58.46 | 58.69 | 261,134 | +0.75(+1.29%) |
Jan 25, 2005 | 57.75 | 58.09 | 57.53 | 57.94 | 706,512 | -0.63(-1.07%) |
Jan 24, 2005 | 58.65 | 58.80 | 58.54 | 58.57 | 141,973 | -0.16(-0.28%) |
Jan 21, 2005 | 58.61 | 58.95 | 58.57 | 58.73 | 253,351 | +0.37(+0.64%) |
Jan 20, 2005 | 58.78 | 58.87 | 58.17 | 58.36 | 482,280 | -0.96(-1.62%) |
Jan 19, 2005 | 59.73 | 59.95 | 59.22 | 59.32 | 243,555 | -0.83(-1.39%) |
Jan 18, 2005 | 59.96 | 60.31 | 59.80 | 60.15 | 230,538 | -0.58(-0.96%) |
Jan 14, 2005 | 60.30 | 60.92 | 60.18 | 60.73 | 229,465 | +0.96(+1.61%) |
Jan 13, 2005 | 60.06 | 60.28 | 59.59 | 59.77 | 229,465 | -0.66(-1.10%) |
Jan 12, 2005 | 60.23 | 60.50 | 60.04 | 60.44 | 232,015 | +0.21(+0.35%) |
Jan 11, 2005 | 60.06 | 60.52 | 59.86 | 60.23 | 245,299 | +0.64(+1.08%) |
Jan 10, 2005 | 59.65 | 59.89 | 59.32 | 59.59 | 276,566 | +0.39(+0.65%) |
Jan 07, 2005 | 59.58 | 59.73 | 59.17 | 59.20 | 219,669 | -0.66(-1.10%) |
Jan 06, 2005 | 59.97 | 60.16 | 59.73 | 59.86 | 256,706 | +0.34(+0.56%) |
Jan 05, 2005 | 59.43 | 59.74 | 59.13 | 59.52 | 277,773 | -0.15(-0.25%) |
Jan 04, 2005 | 60.51 | 61.11 | 59.28 | 59.67 | 450,208 | -0.98(-1.61%) |
Jan 03, 2005 | 61.18 | 61.31 | 60.49 | 60.65 | 329,974 | -0.37(-0.60%) |
Dec 31, 2004 | 60.25 | 61.01 | 60.25 | 61.01 | 184,109 | +0.91(+1.51%) |
Dec 30, 2004 | 59.95 | 60.30 | 59.83 | 60.10 | 130,030 | +0.61(+1.03%) |
Dec 29, 2004 | 59.71 | 59.71 | 59.27 | 59.49 | 107,620 | -0.39(-0.65%) |
Dec 28, 2004 | 59.73 | 59.97 | 59.63 | 59.88 | 165,725 | +0.15(+0.25%) |
Dec 27, 2004 | 59.40 | 59.86 | 59.40 | 59.73 | 245,031 | +0.79(+1.34%) |
Dec 23, 2004 | 58.83 | 59.06 | 58.79 | 58.94 | 159,552 | +0.17(+0.29%) |
Dec 22, 2004 | 58.14 | 59.00 | 58.14 | 58.77 | 307,430 | +0.59(+1.01%) |
Dec 21, 2004 | 57.98 | 58.28 | 57.93 | 58.18 | 167,603 | +0.31(+0.54%) |
Dec 20, 2004 | 57.57 | 58.09 | 57.57 | 57.87 | 192,831 | +0.40(+0.70%) |
Dec 17, 2004 | 57.43 | 57.60 | 57.42 | 57.46 | 226,379 | +0.22(+0.38%) |
Dec 16, 2004 | 57.34 | 57.40 | 57.08 | 57.25 | 306,893 | +0.01(+0.01%) |
Dec 15, 2004 | 57.36 | 57.47 | 57.06 | 57.24 | 282,202 | +0.34(+0.60%) |
Dec 14, 2004 | 56.61 | 56.98 | 56.32 | 56.90 | 573,529 | +1.01(+1.80%) |
Dec 13, 2004 | 55.63 | 56.03 | 55.46 | 55.89 | 513,277 | +0.06(+0.11%) |
Dec 10, 2004 | 54.80 | 56.00 | 54.71 | 55.83 | 1,053,259 | +0.24(+0.43%) |
Dec 09, 2004 | 55.43 | 55.75 | 54.97 | 55.59 | 372,914 | -0.31(-0.56%) |
Dec 08, 2004 | 55.89 | 55.93 | 55.64 | 55.91 | 246,507 | +0.59(+1.06%) |
Dec 07, 2004 | 55.70 | 55.70 | 55.31 | 55.32 | 337,891 | -0.47(-0.84%) |
Dec 06, 2004 | 56.05 | 56.05 | 55.64 | 55.79 | 542,799 | -0.78(-1.38%) |
Dec 03, 2004 | 56.38 | 56.61 | 56.30 | 56.57 | 242,347 | +0.25(+0.45%) |
Dec 02, 2004 | 56.26 | 56.52 | 56.26 | 56.32 | 370,499 | +0.01(+0.01%) |