Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 56.53 | 56.54 | 55.20 | 55.77 | 754,904 | -0.88(-1.55%) |
Feb 25, 2005 | 55.20 | 56.66 | 55.20 | 56.65 | 482,644 | +1.24(+2.25%) |
Feb 24, 2005 | 55.64 | 55.70 | 54.84 | 55.40 | 658,376 | -0.46(-0.83%) |
Feb 23, 2005 | 56.16 | 57.30 | 55.64 | 55.86 | 506,720 | -0.29(-0.52%) |
Feb 22, 2005 | 56.66 | 57.47 | 56.05 | 56.16 | 984,638 | -0.12(-0.21%) |
Feb 18, 2005 | 55.55 | 56.75 | 55.46 | 56.27 | 1,143,945 | +0.90(+1.62%) |
Feb 17, 2005 | 55.47 | 55.69 | 55.21 | 55.38 | 735,104 | -0.09(-0.16%) |
Feb 16, 2005 | 55.25 | 55.62 | 54.89 | 55.46 | 595,936 | -0.09(-0.16%) |
Feb 15, 2005 | 54.55 | 55.87 | 54.54 | 55.55 | 1,037,853 | +1.00(+1.84%) |
Feb 14, 2005 | 54.54 | 54.73 | 54.12 | 54.55 | 1,122,906 | +0.06(+0.11%) |
Feb 11, 2005 | 54.93 | 55.05 | 54.49 | 54.49 | 1,751,131 | -0.41(-0.74%) |
Feb 10, 2005 | 55.62 | 55.63 | 54.70 | 54.90 | 1,113,119 | -0.76(-1.37%) |
Feb 09, 2005 | 56.42 | 56.74 | 55.56 | 55.66 | 573,997 | -0.78(-1.39%) |
Feb 08, 2005 | 56.18 | 56.49 | 56.18 | 56.44 | 642,400 | +0.28(+0.51%) |
Feb 07, 2005 | 56.96 | 56.96 | 56.03 | 56.16 | 632,725 | -0.80(-1.40%) |
Feb 04, 2005 | 56.56 | 56.98 | 55.54 | 56.96 | 870,221 | +0.41(+0.72%) |
Feb 03, 2005 | 56.64 | 56.84 | 56.19 | 56.55 | 476,568 | -0.07(-0.13%) |
Feb 02, 2005 | 56.94 | 56.95 | 56.53 | 56.62 | 548,684 | -0.39(-0.69%) |
Feb 01, 2005 | 56.85 | 57.22 | 56.36 | 57.01 | 822,745 | +0.21(+0.38%) |
Jan 31, 2005 | 56.22 | 56.83 | 56.21 | 56.80 | 643,862 | +0.78(+1.40%) |
Jan 28, 2005 | 57.12 | 57.17 | 55.76 | 56.02 | 777,968 | -1.14(-1.99%) |
Jan 27, 2005 | 57.13 | 57.28 | 57.02 | 57.15 | 929,174 | +0.04(+0.06%) |
Jan 26, 2005 | 56.98 | 57.20 | 56.52 | 57.12 | 786,068 | +0.16(+0.28%) |
Jan 25, 2005 | 56.80 | 57.22 | 56.57 | 56.96 | 503,682 | +0.49(+0.87%) |
Jan 24, 2005 | 57.11 | 57.24 | 56.29 | 56.47 | 648,925 | -0.46(-0.81%) |
Jan 21, 2005 | 57.86 | 57.86 | 56.93 | 56.93 | 1,174,096 | -0.92(-1.60%) |
Jan 20, 2005 | 58.71 | 59.00 | 57.86 | 57.86 | 749,279 | -1.07(-1.81%) |
Jan 19, 2005 | 59.20 | 59.60 | 58.85 | 58.92 | 524,720 | -0.56(-0.94%) |
Jan 18, 2005 | 58.97 | 59.72 | 58.68 | 59.48 | 561,059 | +0.51(+0.86%) |
Jan 14, 2005 | 59.46 | 59.57 | 58.09 | 58.98 | 1,003,652 | -0.34(-0.57%) |
Jan 13, 2005 | 59.46 | 60.75 | 58.58 | 59.31 | 2,178,311 | +0.65(+1.11%) |
Jan 12, 2005 | 59.43 | 60.19 | 58.48 | 58.66 | 1,380,542 | -0.99(-1.65%) |
Jan 11, 2005 | 61.73 | 62.00 | 59.63 | 59.65 | 905,773 | -1.68(-2.74%) |
Jan 10, 2005 | 60.84 | 61.52 | 60.66 | 61.33 | 474,093 | +0.38(+0.63%) |
Jan 07, 2005 | 60.75 | 60.99 | 60.49 | 60.95 | 708,440 | +0.38(+0.63%) |
Jan 06, 2005 | 60.22 | 60.90 | 60.00 | 60.57 | 484,669 | +0.68(+1.14%) |
Jan 05, 2005 | 59.72 | 60.74 | 59.72 | 59.88 | 752,767 | -0.04(-0.06%) |
Jan 04, 2005 | 60.25 | 60.80 | 59.62 | 59.92 | 498,844 | -0.15(-0.25%) |
Jan 03, 2005 | 61.55 | 62.22 | 59.83 | 60.07 | 678,289 | -1.18(-1.93%) |
Dec 31, 2004 | 61.38 | 62.02 | 61.21 | 61.25 | 290,936 | -0.09(-0.14%) |
Dec 30, 2004 | 61.60 | 61.77 | 61.30 | 61.34 | 290,148 | -0.25(-0.40%) |
Dec 29, 2004 | 61.86 | 62.17 | 61.41 | 61.59 | 198,007 | -0.28(-0.46%) |
Dec 28, 2004 | 60.98 | 61.94 | 60.98 | 61.87 | 586,598 | +1.24(+2.05%) |
Dec 27, 2004 | 61.16 | 61.16 | 60.35 | 60.63 | 230,409 | -0.33(-0.54%) |
Dec 23, 2004 | 61.24 | 61.66 | 60.90 | 60.96 | 201,270 | -0.17(-0.28%) |
Dec 22, 2004 | 60.92 | 61.47 | 60.80 | 61.13 | 347,976 | +0.24(+0.39%) |
Dec 21, 2004 | 60.56 | 61.02 | 60.13 | 60.89 | 449,230 | +0.55(+0.91%) |
Dec 20, 2004 | 60.68 | 60.84 | 60.05 | 60.34 | 624,512 | -0.35(-0.57%) |
Dec 17, 2004 | 60.18 | 60.87 | 60.04 | 60.68 | 750,292 | +0.50(+0.83%) |
Dec 16, 2004 | 59.75 | 60.30 | 59.24 | 60.18 | 661,413 | +0.43(+0.71%) |
Dec 15, 2004 | 60.03 | 60.09 | 59.30 | 59.76 | 587,835 | -0.12(-0.21%) |
Dec 14, 2004 | 59.79 | 60.20 | 59.42 | 59.88 | 514,932 | +0.31(+0.52%) |
Dec 13, 2004 | 59.91 | 60.04 | 59.45 | 59.57 | 493,219 | -0.04(-0.07%) |
Dec 10, 2004 | 60.15 | 60.15 | 58.70 | 59.62 | 494,907 | +0.53(+0.90%) |
Dec 09, 2004 | 59.08 | 59.15 | 58.30 | 59.08 | 468,131 | -0.22(-0.37%) |
Dec 08, 2004 | 59.38 | 59.86 | 59.02 | 59.30 | 426,166 | +0.12(+0.20%) |
Dec 07, 2004 | 59.64 | 59.68 | 58.96 | 59.19 | 419,079 | -0.32(-0.54%) |
Dec 06, 2004 | 59.80 | 60.02 | 59.12 | 59.51 | 430,667 | -0.22(-0.37%) |
Dec 03, 2004 | 60.00 | 60.09 | 59.51 | 59.73 | 682,451 | -0.69(-1.15%) |
Dec 02, 2004 | 60.49 | 60.75 | 60.18 | 60.42 | 514,820 | -0.06(-0.10%) |