Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.28 | 53.28 | 52.69 | 53.10 | 161,072 | -0.38(-0.72%) |
Feb 25, 2005 | 53.58 | 53.71 | 53.27 | 53.48 | 124,093 | +0.04(+0.08%) |
Feb 24, 2005 | 53.65 | 53.65 | 53.23 | 53.44 | 61,827 | -0.10(-0.19%) |
Feb 23, 2005 | 54.27 | 54.30 | 53.50 | 53.54 | 101,437 | -0.73(-1.35%) |
Feb 22, 2005 | 54.99 | 54.99 | 53.84 | 54.27 | 117,077 | -0.82(-1.49%) |
Feb 18, 2005 | 55.21 | 55.33 | 54.49 | 55.10 | 252,425 | +0.19(+0.35%) |
Feb 17, 2005 | 52.85 | 55.41 | 52.85 | 54.90 | 869,821 | +1.83(+3.44%) |
Feb 16, 2005 | 54.05 | 54.05 | 52.79 | 53.08 | 728,919 | -1.31(-2.42%) |
Feb 15, 2005 | 54.52 | 54.91 | 54.32 | 54.39 | 122,193 | -0.27(-0.49%) |
Feb 14, 2005 | 55.45 | 55.63 | 54.56 | 54.66 | 115,031 | -0.76(-1.37%) |
Feb 11, 2005 | 55.21 | 56.41 | 55.05 | 55.42 | 104,361 | +0.10(+0.19%) |
Feb 10, 2005 | 54.63 | 55.36 | 54.46 | 55.31 | 28,794 | +0.58(+1.06%) |
Feb 09, 2005 | 54.88 | 55.24 | 54.69 | 54.73 | 46,187 | -0.28(-0.51%) |
Feb 08, 2005 | 55.01 | 55.42 | 54.73 | 55.01 | 50,718 | -0.12(-0.22%) |
Feb 07, 2005 | 55.31 | 55.73 | 55.14 | 55.14 | 53,496 | +0.13(+0.24%) |
Feb 04, 2005 | 54.77 | 55.28 | 54.77 | 55.01 | 117,369 | +0.24(+0.44%) |
Feb 03, 2005 | 53.98 | 55.08 | 53.98 | 54.77 | 120,439 | +0.67(+1.24%) |
Feb 02, 2005 | 54.66 | 54.66 | 53.78 | 54.10 | 71,766 | -0.50(-0.91%) |
Feb 01, 2005 | 54.84 | 54.84 | 54.23 | 54.60 | 158,295 | -0.34(-0.62%) |
Jan 31, 2005 | 54.22 | 55.00 | 54.22 | 54.94 | 92,521 | +0.86(+1.58%) |
Jan 28, 2005 | 54.25 | 54.44 | 53.73 | 54.08 | 123,216 | -0.17(-0.32%) |
Jan 27, 2005 | 54.32 | 54.56 | 54.16 | 54.25 | 98,806 | +0.04(+0.08%) |
Jan 26, 2005 | 53.50 | 54.57 | 53.50 | 54.21 | 90,621 | +0.16(+0.29%) |
Jan 25, 2005 | 54.10 | 54.53 | 54.05 | 54.06 | 53,349 | -0.15(-0.28%) |
Jan 24, 2005 | 54.31 | 54.50 | 53.80 | 54.21 | 63,142 | -0.05(-0.10%) |
Jan 21, 2005 | 54.29 | 54.46 | 53.67 | 54.26 | 116,200 | -0.02(-0.04%) |
Jan 20, 2005 | 54.51 | 54.81 | 53.16 | 54.28 | 237,077 | -0.10(-0.18%) |
Jan 19, 2005 | 56.02 | 56.24 | 54.35 | 54.38 | 105,822 | -0.68(-1.24%) |
Jan 18, 2005 | 55.18 | 55.66 | 54.80 | 55.06 | 117,369 | -0.29(-0.53%) |
Jan 14, 2005 | 55.08 | 55.62 | 55.08 | 55.36 | 78,051 | +0.45(+0.82%) |
Jan 13, 2005 | 55.11 | 56.08 | 54.90 | 54.90 | 230,062 | -0.31(-0.56%) |
Jan 12, 2005 | 54.82 | 55.31 | 54.82 | 55.21 | 68,112 | +0.51(+0.94%) |
Jan 11, 2005 | 54.94 | 55.11 | 54.22 | 54.70 | 109,915 | -0.16(-0.30%) |
Jan 10, 2005 | 54.05 | 55.17 | 53.88 | 54.86 | 117,515 | +1.27(+2.36%) |
Jan 07, 2005 | 54.73 | 55.42 | 53.33 | 53.60 | 215,299 | -1.14(-2.08%) |
Jan 06, 2005 | 52.17 | 55.13 | 52.14 | 54.73 | 439,368 | +3.52(+6.88%) |
Jan 05, 2005 | 51.79 | 51.79 | 51.14 | 51.21 | 35,956 | -0.48(-0.93%) |
Jan 04, 2005 | 51.84 | 52.17 | 51.28 | 51.69 | 35,810 | -0.16(-0.30%) |
Jan 03, 2005 | 52.69 | 52.92 | 51.84 | 51.85 | 37,856 | -1.01(-1.92%) |
Dec 31, 2004 | 52.69 | 53.35 | 52.69 | 52.86 | 29,817 | +0.06(+0.12%) |
Dec 30, 2004 | 52.50 | 52.94 | 52.43 | 52.80 | 20,755 | +0.29(+0.56%) |
Dec 29, 2004 | 52.45 | 52.71 | 52.41 | 52.50 | 12,862 | -0.05(-0.09%) |
Dec 28, 2004 | 52.03 | 52.75 | 51.93 | 52.55 | 25,140 | +0.62(+1.20%) |
Dec 27, 2004 | 53.27 | 53.27 | 51.65 | 51.93 | 62,119 | -1.10(-2.08%) |
Dec 23, 2004 | 52.39 | 53.03 | 52.39 | 53.03 | 42,679 | +0.54(+1.03%) |
Dec 22, 2004 | 52.37 | 52.74 | 52.24 | 52.49 | 36,833 | +0.19(+0.37%) |
Dec 21, 2004 | 51.83 | 52.34 | 51.63 | 52.30 | 45,603 | +0.57(+1.11%) |
Dec 20, 2004 | 52.59 | 52.68 | 51.72 | 51.72 | 60,511 | -0.96(-1.82%) |
Dec 17, 2004 | 53.36 | 53.53 | 52.63 | 52.68 | 61,827 | -0.27(-0.52%) |
Dec 16, 2004 | 53.09 | 53.09 | 52.58 | 52.95 | 43,410 | +0.03(+0.05%) |
Dec 15, 2004 | 52.61 | 53.02 | 52.34 | 52.93 | 41,656 | +0.18(+0.34%) |
Dec 14, 2004 | 52.63 | 53.02 | 52.24 | 52.75 | 61,535 | +0.12(+0.23%) |
Dec 13, 2004 | 52.54 | 53.10 | 52.54 | 52.63 | 43,410 | -0.02(-0.04%) |
Dec 10, 2004 | 51.52 | 53.19 | 51.52 | 52.65 | 93,837 | +1.01(+1.96%) |
Dec 09, 2004 | 51.28 | 52.30 | 51.24 | 51.63 | 54,226 | +0.29(+0.56%) |
Dec 08, 2004 | 50.39 | 51.71 | 50.39 | 51.35 | 48,818 | +0.40(+0.78%) |
Dec 07, 2004 | 52.00 | 52.09 | 50.84 | 50.95 | 33,910 | -0.99(-1.91%) |
Dec 06, 2004 | 52.10 | 52.70 | 51.65 | 51.94 | 43,703 | -0.29(-0.56%) |
Dec 03, 2004 | 52.45 | 52.80 | 52.00 | 52.24 | 59,927 | -0.21(-0.40%) |
Dec 02, 2004 | 52.03 | 52.80 | 51.79 | 52.45 | 119,123 | +0.31(+0.60%) |