Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 63.41 | 63.82 | 62.07 | 63.16 | 2,855,515 | -0.48(-0.75%) |
Feb 25, 2005 | 63.23 | 63.67 | 63.04 | 63.64 | 2,019,697 | +0.40(+0.64%) |
Feb 24, 2005 | 61.97 | 63.28 | 61.83 | 63.23 | 2,054,360 | +1.00(+1.61%) |
Feb 23, 2005 | 63.39 | 63.56 | 62.22 | 62.24 | 2,598,671 | -0.78(-1.24%) |
Feb 22, 2005 | 62.56 | 64.52 | 62.39 | 63.02 | 4,969,954 | +0.30(+0.48%) |
Feb 18, 2005 | 62.20 | 63.38 | 61.26 | 62.72 | 4,330,035 | +0.42(+0.68%) |
Feb 17, 2005 | 63.17 | 63.78 | 61.89 | 62.29 | 6,201,127 | -1.24(-1.96%) |
Feb 16, 2005 | 63.93 | 64.07 | 63.12 | 63.54 | 2,820,447 | +0.71(+1.12%) |
Feb 15, 2005 | 62.08 | 63.90 | 61.36 | 62.83 | 3,805,332 | +0.90(+1.45%) |
Feb 14, 2005 | 62.09 | 63.12 | 61.77 | 61.93 | 3,353,626 | +0.02(+0.03%) |
Feb 11, 2005 | 61.26 | 62.52 | 60.75 | 61.91 | 3,164,400 | +0.60(+0.97%) |
Feb 10, 2005 | 60.66 | 61.74 | 60.60 | 61.32 | 7,673,624 | -0.92(-1.48%) |
Feb 09, 2005 | 63.73 | 64.11 | 62.05 | 62.24 | 5,377,411 | -2.01(-3.12%) |
Feb 08, 2005 | 65.69 | 65.71 | 63.96 | 64.24 | 6,942,748 | -1.72(-2.61%) |
Feb 07, 2005 | 66.59 | 68.40 | 65.60 | 65.97 | 6,638,333 | -0.74(-1.12%) |
Feb 04, 2005 | 63.76 | 66.83 | 63.64 | 66.71 | 5,900,892 | +3.06(+4.80%) |
Feb 03, 2005 | 63.84 | 64.55 | 63.43 | 63.66 | 3,248,614 | -0.55(-0.85%) |
Feb 02, 2005 | 64.05 | 64.96 | 63.36 | 64.20 | 5,006,668 | +0.49(+0.77%) |
Feb 01, 2005 | 62.92 | 63.78 | 62.53 | 63.71 | 4,122,575 | +0.71(+1.12%) |
Jan 31, 2005 | 61.12 | 63.22 | 61.05 | 63.01 | 6,330,151 | +2.38(+3.93%) |
Jan 28, 2005 | 61.23 | 61.57 | 59.79 | 60.63 | 5,717,702 | -1.05(-1.70%) |
Jan 27, 2005 | 61.01 | 62.17 | 60.82 | 61.68 | 5,499,828 | +0.14(+0.22%) |
Jan 26, 2005 | 58.20 | 61.80 | 57.49 | 61.54 | 14,407,782 | +5.19(+9.21%) |
Jan 25, 2005 | 56.33 | 57.49 | 55.46 | 56.35 | 7,605,779 | -0.13(-0.23%) |
Jan 24, 2005 | 57.14 | 57.50 | 56.13 | 56.48 | 4,399,035 | -0.58(-1.01%) |
Jan 21, 2005 | 57.83 | 58.53 | 56.88 | 57.06 | 3,598,024 | -1.02(-1.75%) |
Jan 20, 2005 | 58.74 | 58.81 | 57.89 | 58.07 | 3,949,530 | -0.92(-1.56%) |
Jan 19, 2005 | 59.94 | 60.06 | 58.94 | 58.99 | 4,089,945 | -0.56(-0.94%) |
Jan 18, 2005 | 59.74 | 61.42 | 59.27 | 59.55 | 8,148,672 | +0.95(+1.62%) |
Jan 14, 2005 | 56.93 | 58.89 | 56.93 | 58.60 | 4,235,020 | +1.52(+2.66%) |
Jan 13, 2005 | 57.78 | 58.35 | 56.96 | 57.08 | 4,141,139 | -0.78(-1.35%) |
Jan 12, 2005 | 58.47 | 58.76 | 57.34 | 57.87 | 4,395,529 | -0.73(-1.25%) |
Jan 11, 2005 | 57.76 | 58.92 | 57.76 | 58.60 | 3,091,148 | +0.47(+0.81%) |
Jan 10, 2005 | 57.44 | 58.96 | 57.33 | 58.13 | 3,457,533 | +0.41(+0.71%) |
Jan 07, 2005 | 56.91 | 58.09 | 56.26 | 57.72 | 5,303,314 | +0.52(+0.91%) |
Jan 06, 2005 | 59.12 | 59.23 | 57.13 | 57.20 | 3,423,467 | -1.27(-2.18%) |
Jan 05, 2005 | 57.84 | 58.92 | 57.52 | 58.48 | 3,472,141 | +0.56(+0.96%) |
Jan 04, 2005 | 59.71 | 60.10 | 57.59 | 57.92 | 3,910,167 | -1.70(-2.86%) |
Jan 03, 2005 | 60.36 | 60.88 | 59.51 | 59.62 | 4,515,032 | -0.78(-1.30%) |
Dec 31, 2004 | 61.75 | 62.19 | 60.40 | 60.40 | 2,761,807 | -1.20(-1.96%) |
Dec 30, 2004 | 62.19 | 62.39 | 61.43 | 61.61 | 1,396,578 | -0.52(-0.84%) |
Dec 29, 2004 | 60.74 | 62.17 | 60.72 | 62.13 | 2,046,415 | +0.60(+0.97%) |
Dec 28, 2004 | 60.72 | 61.70 | 60.22 | 61.53 | 2,338,658 | +0.95(+1.57%) |
Dec 27, 2004 | 61.16 | 61.80 | 60.23 | 60.58 | 2,712,998 | -0.59(-0.96%) |
Dec 23, 2004 | 60.58 | 61.56 | 60.50 | 61.17 | 2,610,887 | +0.73(+1.22%) |
Dec 22, 2004 | 59.30 | 60.91 | 59.13 | 60.43 | 4,143,069 | +0.40(+0.67%) |
Dec 21, 2004 | 58.98 | 60.38 | 58.73 | 60.03 | 4,953,629 | +1.33(+2.27%) |
Dec 20, 2004 | 58.52 | 59.98 | 58.35 | 58.70 | 5,684,135 | +0.29(+0.50%) |
Dec 17, 2004 | 58.26 | 58.73 | 57.55 | 58.41 | 4,666,594 | +0.48(+0.83%) |
Dec 16, 2004 | 58.77 | 59.20 | 57.68 | 57.93 | 5,467,760 | -0.29(-0.50%) |
Dec 15, 2004 | 59.01 | 59.73 | 57.13 | 58.22 | 10,166,826 | -1.14(-1.91%) |
Dec 14, 2004 | 59.11 | 60.88 | 58.71 | 59.36 | 25,083,264 | +2.98(+5.28%) |
Dec 13, 2004 | 54.62 | 57.68 | 54.55 | 56.38 | 17,200,874 | +3.31(+6.24%) |
Dec 10, 2004 | 50.20 | 53.75 | 50.17 | 53.07 | 11,358,977 | +1.69(+3.30%) |
Dec 09, 2004 | 50.59 | 52.14 | 50.44 | 51.38 | 5,271,094 | +0.22(+0.42%) |
Dec 08, 2004 | 51.12 | 51.97 | 50.52 | 51.16 | 4,921,056 | +0.16(+0.31%) |
Dec 07, 2004 | 52.13 | 52.16 | 50.96 | 51.00 | 4,518,533 | -1.37(-2.62%) |
Dec 06, 2004 | 51.38 | 52.57 | 51.22 | 52.37 | 5,694,856 | +0.67(+1.29%) |
Dec 03, 2004 | 49.17 | 52.07 | 48.98 | 51.71 | 11,043,147 | +2.37(+4.80%) |
Dec 02, 2004 | 48.70 | 49.36 | 48.28 | 49.34 | 5,347,882 | +0.67(+1.37%) |