Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 59.30 | 59.66 | 58.89 | 59.62 | 418,642 | +0.49(+0.84%) |
Feb 25, 2005 | 58.69 | 59.12 | 58.32 | 59.12 | 278,751 | +0.58(+0.99%) |
Feb 24, 2005 | 58.30 | 58.59 | 57.87 | 58.54 | 557,811 | +0.10(+0.17%) |
Feb 23, 2005 | 58.53 | 58.68 | 58.25 | 58.44 | 361,840 | -0.09(-0.15%) |
Feb 22, 2005 | 58.40 | 58.64 | 57.86 | 58.53 | 428,023 | -0.28(-0.48%) |
Feb 18, 2005 | 59.12 | 59.17 | 58.54 | 58.81 | 187,724 | -0.03(-0.05%) |
Feb 17, 2005 | 59.12 | 59.17 | 58.59 | 58.84 | 258,958 | -0.43(-0.72%) |
Feb 16, 2005 | 58.74 | 59.41 | 58.35 | 59.27 | 390,086 | +0.65(+1.11%) |
Feb 15, 2005 | 57.93 | 58.62 | 57.64 | 58.62 | 410,807 | +0.97(+1.68%) |
Feb 14, 2005 | 57.23 | 57.74 | 57.09 | 57.65 | 210,816 | +0.11(+0.19%) |
Feb 11, 2005 | 56.61 | 57.56 | 56.51 | 57.54 | 330,604 | +0.83(+1.47%) |
Feb 10, 2005 | 55.92 | 57.01 | 55.72 | 56.71 | 255,865 | +0.64(+1.14%) |
Feb 09, 2005 | 56.75 | 56.75 | 55.87 | 56.07 | 258,546 | -0.68(-1.20%) |
Feb 08, 2005 | 56.88 | 57.21 | 56.49 | 56.75 | 210,712 | -0.23(-0.41%) |
Feb 07, 2005 | 57.18 | 57.33 | 56.45 | 56.98 | 286,483 | -0.38(-0.66%) |
Feb 04, 2005 | 57.23 | 57.41 | 56.92 | 57.36 | 330,295 | +0.53(+0.94%) |
Feb 03, 2005 | 56.65 | 56.98 | 56.05 | 56.83 | 268,442 | +0.09(+0.15%) |
Feb 02, 2005 | 56.91 | 57.13 | 56.47 | 56.74 | 261,741 | -0.12(-0.20%) |
Feb 01, 2005 | 56.55 | 56.91 | 56.16 | 56.85 | 321,430 | +0.49(+0.88%) |
Jan 31, 2005 | 55.10 | 56.45 | 55.10 | 56.36 | 440,703 | +1.26(+2.29%) |
Jan 28, 2005 | 54.95 | 55.29 | 54.19 | 55.10 | 303,389 | +0.39(+0.71%) |
Jan 27, 2005 | 55.16 | 55.32 | 54.62 | 54.71 | 241,330 | -0.29(-0.53%) |
Jan 26, 2005 | 54.79 | 55.08 | 54.43 | 55.00 | 319,780 | +0.09(+0.16%) |
Jan 25, 2005 | 55.06 | 55.25 | 54.57 | 54.91 | 292,462 | -0.24(-0.44%) |
Jan 24, 2005 | 54.39 | 55.20 | 54.33 | 55.16 | 535,751 | +0.78(+1.43%) |
Jan 21, 2005 | 54.87 | 54.92 | 54.09 | 54.38 | 277,926 | -0.29(-0.53%) |
Jan 20, 2005 | 54.56 | 54.79 | 54.13 | 54.67 | 248,134 | +0.04(+0.07%) |
Jan 19, 2005 | 54.42 | 54.91 | 54.41 | 54.63 | 617,190 | +0.26(+0.48%) |
Jan 18, 2005 | 53.35 | 54.76 | 53.33 | 54.37 | 626,365 | +0.98(+1.84%) |
Jan 14, 2005 | 53.74 | 53.85 | 53.26 | 53.39 | 252,360 | -0.21(-0.40%) |
Jan 13, 2005 | 54.00 | 54.18 | 53.46 | 53.60 | 216,176 | -0.37(-0.68%) |
Jan 12, 2005 | 54.32 | 54.56 | 53.91 | 53.97 | 328,233 | -0.48(-0.87%) |
Jan 11, 2005 | 54.61 | 54.95 | 54.18 | 54.45 | 461,630 | -0.36(-0.65%) |
Jan 10, 2005 | 54.43 | 55.13 | 54.32 | 54.81 | 280,710 | +0.18(+0.34%) |
Jan 07, 2005 | 54.52 | 55.03 | 53.98 | 54.62 | 198,754 | +0.30(+0.55%) |
Jan 06, 2005 | 54.88 | 54.88 | 54.04 | 54.32 | 417,817 | -0.65(-1.18%) |
Jan 05, 2005 | 55.91 | 55.97 | 54.76 | 54.97 | 346,892 | -0.90(-1.61%) |
Jan 04, 2005 | 57.05 | 57.18 | 55.87 | 55.87 | 237,206 | -1.29(-2.26%) |
Jan 03, 2005 | 57.67 | 57.86 | 56.99 | 57.16 | 209,475 | -0.70(-1.21%) |
Dec 31, 2004 | 57.72 | 58.20 | 57.62 | 57.86 | 198,857 | +0.10(+0.17%) |
Dec 30, 2004 | 57.46 | 58.01 | 57.32 | 57.77 | 198,239 | +0.15(+0.25%) |
Dec 29, 2004 | 57.28 | 57.76 | 57.23 | 57.62 | 144,117 | +0.10(+0.17%) |
Dec 28, 2004 | 56.89 | 58.15 | 56.88 | 57.52 | 295,142 | +0.55(+0.97%) |
Dec 27, 2004 | 57.16 | 57.22 | 56.50 | 56.97 | 189,476 | -0.26(-0.46%) |
Dec 23, 2004 | 57.46 | 57.58 | 57.23 | 57.23 | 135,045 | -0.44(-0.76%) |
Dec 22, 2004 | 57.25 | 57.91 | 57.17 | 57.67 | 302,874 | +0.17(+0.30%) |
Dec 21, 2004 | 57.31 | 57.62 | 57.26 | 57.49 | 185,559 | +0.03(+0.05%) |
Dec 20, 2004 | 57.10 | 57.58 | 57.03 | 57.47 | 309,368 | +0.32(+0.56%) |
Dec 17, 2004 | 57.38 | 57.42 | 56.99 | 57.15 | 229,887 | -0.47(-0.81%) |
Dec 16, 2004 | 58.23 | 58.23 | 57.29 | 57.61 | 231,639 | -0.81(-1.39%) |
Dec 15, 2004 | 58.75 | 58.98 | 58.16 | 58.43 | 145,354 | -0.07(-0.12%) |
Dec 14, 2004 | 58.20 | 58.53 | 57.91 | 58.49 | 139,788 | -0.07(-0.12%) |
Dec 13, 2004 | 57.88 | 58.87 | 57.63 | 58.56 | 116,593 | +0.69(+1.19%) |
Dec 10, 2004 | 57.81 | 58.09 | 57.33 | 57.87 | 122,572 | -0.45(-0.77%) |
Dec 09, 2004 | 58.09 | 58.38 | 57.53 | 58.32 | 91,130 | +0.01(+0.02%) |
Dec 08, 2004 | 58.40 | 58.70 | 58.19 | 58.31 | 232,567 | +0.06(+0.10%) |
Dec 07, 2004 | 58.55 | 58.66 | 58.11 | 58.25 | 202,775 | -0.30(-0.51%) |
Dec 06, 2004 | 57.57 | 58.85 | 57.28 | 58.55 | 251,226 | +0.97(+1.68%) |
Dec 03, 2004 | 57.93 | 57.98 | 57.14 | 57.58 | 220,815 | -0.30(-0.52%) |
Dec 02, 2004 | 58.11 | 58.49 | 57.66 | 57.88 | 241,330 | -0.29(-0.50%) |