Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 58.69 | 58.85 | 57.94 | 58.41 | 757,242 | -0.38(-0.65%) |
Feb 25, 2005 | 57.75 | 58.83 | 57.75 | 58.80 | 639,884 | +0.91(+1.58%) |
Feb 24, 2005 | 57.17 | 57.92 | 56.76 | 57.89 | 1,459,047 | +0.62(+1.08%) |
Feb 23, 2005 | 57.17 | 57.59 | 57.03 | 57.27 | 1,292,063 | +0.28(+0.49%) |
Feb 22, 2005 | 57.66 | 58.23 | 56.95 | 56.99 | 1,295,416 | -1.07(-1.85%) |
Feb 18, 2005 | 58.19 | 58.54 | 57.89 | 58.07 | 970,947 | -0.12(-0.20%) |
Feb 17, 2005 | 59.05 | 59.13 | 58.08 | 58.18 | 1,242,548 | -0.76(-1.29%) |
Feb 16, 2005 | 58.47 | 59.20 | 58.37 | 58.94 | 668,050 | +0.31(+0.53%) |
Feb 15, 2005 | 58.64 | 59.05 | 58.30 | 58.63 | 761,825 | -0.01(-0.02%) |
Feb 14, 2005 | 58.51 | 58.81 | 58.25 | 58.64 | 1,200,858 | -0.04(-0.06%) |
Feb 11, 2005 | 57.62 | 58.72 | 57.22 | 58.67 | 1,574,282 | +0.97(+1.67%) |
Feb 10, 2005 | 57.71 | 57.97 | 57.26 | 57.71 | 1,696,000 | +0.13(+0.22%) |
Feb 09, 2005 | 59.05 | 59.32 | 57.58 | 57.58 | 1,530,804 | -1.40(-2.38%) |
Feb 08, 2005 | 58.92 | 59.27 | 58.84 | 58.99 | 822,628 | -0.02(-0.03%) |
Feb 07, 2005 | 59.09 | 59.31 | 58.65 | 59.01 | 717,787 | +0.12(+0.20%) |
Feb 04, 2005 | 57.87 | 59.00 | 57.84 | 58.89 | 2,265,581 | +0.82(+1.42%) |
Feb 03, 2005 | 58.33 | 58.33 | 57.72 | 58.07 | 1,262,332 | -0.34(-0.58%) |
Feb 02, 2005 | 58.20 | 58.49 | 57.99 | 58.41 | 1,404,727 | +0.38(+0.66%) |
Feb 01, 2005 | 57.71 | 58.17 | 57.56 | 58.02 | 1,568,917 | +0.40(+0.70%) |
Jan 31, 2005 | 56.67 | 57.73 | 56.67 | 57.62 | 1,367,507 | +0.78(+1.37%) |
Jan 28, 2005 | 57.22 | 57.22 | 56.14 | 56.84 | 1,541,645 | -0.24(-0.42%) |
Jan 27, 2005 | 56.86 | 57.40 | 56.67 | 57.08 | 924,003 | +0.23(+0.41%) |
Jan 26, 2005 | 56.23 | 56.91 | 56.05 | 56.85 | 1,267,697 | +1.11(+1.99%) |
Jan 25, 2005 | 55.93 | 56.44 | 55.58 | 55.74 | 1,385,502 | +0.18(+0.32%) |
Jan 24, 2005 | 56.41 | 56.68 | 55.45 | 55.56 | 2,681,142 | -0.77(-1.37%) |
Jan 21, 2005 | 56.68 | 56.98 | 56.12 | 56.33 | 1,010,625 | -0.11(-0.19%) |
Jan 20, 2005 | 56.37 | 56.97 | 56.28 | 56.44 | 1,233,160 | -0.48(-0.85%) |
Jan 19, 2005 | 57.75 | 57.86 | 56.81 | 56.92 | 1,286,362 | -0.93(-1.61%) |
Jan 18, 2005 | 56.99 | 57.94 | 56.71 | 57.85 | 3,056,466 | +0.76(+1.33%) |
Jan 14, 2005 | 56.63 | 57.15 | 56.53 | 57.09 | 2,178,959 | +0.69(+1.22%) |
Jan 13, 2005 | 56.59 | 56.99 | 56.12 | 56.40 | 1,016,326 | -0.06(-0.11%) |
Jan 12, 2005 | 56.54 | 56.74 | 55.67 | 56.46 | 1,437,923 | +0.08(+0.14%) |
Jan 11, 2005 | 56.81 | 56.83 | 56.15 | 56.38 | 1,183,310 | -0.64(-1.13%) |
Jan 10, 2005 | 56.50 | 57.70 | 56.50 | 57.03 | 2,093,790 | +0.56(+1.00%) |
Jan 07, 2005 | 57.31 | 57.31 | 56.41 | 56.46 | 693,757 | -0.63(-1.10%) |
Jan 06, 2005 | 57.11 | 57.70 | 56.88 | 57.09 | 1,722,601 | +0.28(+0.49%) |
Jan 05, 2005 | 57.82 | 58.08 | 56.77 | 56.81 | 1,533,710 | -1.00(-1.73%) |
Jan 04, 2005 | 59.50 | 59.63 | 57.73 | 57.82 | 1,660,457 | -1.50(-2.53%) |
Jan 03, 2005 | 60.70 | 60.81 | 59.09 | 59.32 | 1,504,202 | -0.89(-1.47%) |
Dec 31, 2004 | 60.62 | 60.83 | 60.20 | 60.20 | 1,576,406 | -0.22(-0.37%) |
Dec 30, 2004 | 60.61 | 60.79 | 60.43 | 60.43 | 612,947 | -0.18(-0.30%) |
Dec 29, 2004 | 60.48 | 60.70 | 60.36 | 60.61 | 645,696 | +0.00(+0.00%) |
Dec 28, 2004 | 59.63 | 60.64 | 59.60 | 60.61 | 689,733 | +1.11(+1.86%) |
Dec 27, 2004 | 60.39 | 60.47 | 59.32 | 59.50 | 517,272 | -0.40(-0.67%) |
Dec 23, 2004 | 60.03 | 60.17 | 59.90 | 59.90 | 2,526,899 | +0.00(+0.00%) |
Dec 22, 2004 | 59.81 | 60.12 | 59.75 | 59.90 | 943,899 | +0.22(+0.37%) |
Dec 21, 2004 | 59.32 | 59.68 | 59.00 | 59.68 | 683,474 | +0.64(+1.08%) |
Dec 20, 2004 | 59.54 | 59.81 | 58.75 | 59.04 | 694,316 | -0.21(-0.35%) |
Dec 17, 2004 | 59.48 | 59.58 | 59.02 | 59.25 | 1,180,292 | -0.30(-0.50%) |
Dec 16, 2004 | 60.03 | 60.17 | 59.21 | 59.54 | 1,140,726 | -0.40(-0.67%) |
Dec 15, 2004 | 59.63 | 60.05 | 59.52 | 59.94 | 686,939 | +0.39(+0.66%) |
Dec 14, 2004 | 59.49 | 59.71 | 59.01 | 59.55 | 862,418 | +0.55(+0.93%) |
Dec 13, 2004 | 59.36 | 59.36 | 58.26 | 59.01 | 990,283 | +0.57(+0.98%) |
Dec 10, 2004 | 57.81 | 58.60 | 57.76 | 58.43 | 528,449 | +0.41(+0.71%) |
Dec 09, 2004 | 58.20 | 58.26 | 57.26 | 58.02 | 1,686,388 | -0.40(-0.69%) |
Dec 08, 2004 | 57.93 | 58.51 | 57.73 | 58.42 | 705,493 | +0.54(+0.93%) |
Dec 07, 2004 | 59.32 | 59.40 | 57.88 | 57.89 | 2,439,942 | -1.27(-2.15%) |
Dec 06, 2004 | 59.40 | 59.43 | 58.87 | 59.16 | 952,505 | -0.25(-0.42%) |
Dec 03, 2004 | 59.48 | 59.81 | 59.31 | 59.41 | 1,033,203 | +0.16(+0.27%) |
Dec 02, 2004 | 59.32 | 59.74 | 59.09 | 59.25 | 1,059,134 | -0.04(-0.08%) |