Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 59.65 | 60.74 | 59.60 | 60.65 | 125,500 | +0.70(+1.17%) |
Feb 25, 2005 | 60.40 | 60.40 | 59.80 | 59.95 | 156,000 | +0.30(+0.50%) |
Feb 24, 2005 | 59.10 | 59.86 | 59.10 | 59.65 | 155,300 | +0.57(+0.96%) |
Feb 23, 2005 | 59.02 | 59.30 | 58.75 | 59.08 | 130,700 | -0.10(-0.17%) |
Feb 22, 2005 | 60.01 | 60.04 | 58.38 | 59.18 | 183,900 | -0.92(-1.53%) |
Feb 18, 2005 | 60.51 | 60.70 | 60.01 | 60.10 | 60,600 | -0.53(-0.87%) |
Feb 17, 2005 | 61.47 | 61.60 | 60.55 | 60.63 | 98,700 | -0.84(-1.37%) |
Feb 16, 2005 | 61.50 | 61.55 | 60.90 | 61.47 | 105,500 | +0.24(+0.39%) |
Feb 15, 2005 | 60.95 | 61.36 | 60.76 | 61.23 | 74,100 | +0.42(+0.69%) |
Feb 14, 2005 | 61.00 | 61.02 | 60.25 | 60.81 | 65,100 | -0.14(-0.23%) |
Feb 11, 2005 | 60.97 | 61.04 | 60.71 | 60.95 | 53,000 | +0.10(+0.16%) |
Feb 10, 2005 | 60.28 | 61.15 | 60.19 | 60.85 | 81,100 | +0.66(+1.10%) |
Feb 09, 2005 | 60.95 | 61.34 | 60.15 | 60.19 | 79,000 | -0.68(-1.12%) |
Feb 08, 2005 | 60.12 | 61.66 | 60.00 | 60.87 | 109,300 | +0.51(+0.84%) |
Feb 07, 2005 | 61.48 | 61.57 | 60.25 | 60.36 | 104,100 | -1.11(-1.81%) |
Feb 04, 2005 | 61.76 | 62.20 | 61.47 | 61.47 | 192,200 | -1.48(-2.35%) |
Feb 03, 2005 | 62.47 | 63.00 | 62.42 | 62.95 | 91,200 | +0.48(+0.77%) |
Feb 02, 2005 | 62.15 | 62.50 | 62.00 | 62.47 | 77,800 | +0.67(+1.08%) |
Feb 01, 2005 | 61.82 | 62.09 | 61.54 | 61.80 | 95,200 | -0.20(-0.32%) |
Jan 31, 2005 | 62.25 | 62.49 | 61.58 | 62.00 | 71,600 | -0.04(-0.06%) |
Jan 28, 2005 | 61.25 | 62.25 | 61.10 | 62.04 | 88,200 | +0.75(+1.22%) |
Jan 27, 2005 | 61.20 | 61.87 | 61.00 | 61.29 | 78,200 | -0.11(-0.18%) |
Jan 26, 2005 | 60.10 | 61.40 | 59.97 | 61.40 | 89,500 | +1.20(+1.99%) |
Jan 25, 2005 | 60.30 | 60.49 | 59.20 | 60.20 | 166,000 | -0.55(-0.91%) |
Jan 24, 2005 | 62.00 | 62.00 | 60.00 | 60.75 | 214,300 | -2.04(-3.25%) |
Jan 21, 2005 | 62.85 | 63.10 | 62.56 | 62.79 | 56,600 | +0.14(+0.22%) |
Jan 20, 2005 | 62.25 | 62.80 | 62.02 | 62.65 | 81,900 | +0.25(+0.40%) |
Jan 19, 2005 | 62.00 | 62.76 | 61.85 | 62.40 | 56,200 | +0.48(+0.78%) |
Jan 18, 2005 | 61.50 | 62.50 | 61.50 | 61.92 | 70,800 | +0.42(+0.68%) |
Jan 14, 2005 | 61.40 | 61.50 | 60.81 | 61.50 | 50,100 | +0.20(+0.33%) |
Jan 13, 2005 | 61.05 | 61.82 | 60.71 | 61.30 | 69,700 | +0.12(+0.20%) |
Jan 12, 2005 | 60.11 | 61.45 | 60.11 | 61.18 | 46,900 | +1.07(+1.78%) |
Jan 11, 2005 | 60.00 | 60.60 | 59.90 | 60.11 | 54,500 | +0.11(+0.18%) |
Jan 10, 2005 | 59.99 | 60.24 | 59.50 | 60.00 | 67,500 | +0.10(+0.17%) |
Jan 07, 2005 | 59.95 | 60.03 | 59.47 | 59.90 | 54,000 | +0.16(+0.27%) |
Jan 06, 2005 | 59.00 | 60.75 | 58.37 | 59.74 | 515,000 | +0.99(+1.69%) |
Jan 05, 2005 | 58.60 | 58.80 | 58.20 | 58.75 | 105,800 | +0.09(+0.15%) |
Jan 04, 2005 | 58.60 | 59.12 | 58.51 | 58.66 | 82,900 | +0.10(+0.17%) |
Jan 03, 2005 | 58.52 | 58.69 | 57.81 | 58.56 | 92,500 | -0.11(-0.19%) |
Dec 31, 2004 | 58.55 | 58.75 | 58.49 | 58.67 | 21,400 | +0.09(+0.15%) |
Dec 30, 2004 | 58.48 | 58.64 | 58.40 | 58.58 | 52,200 | +0.18(+0.31%) |
Dec 29, 2004 | 58.20 | 58.60 | 58.20 | 58.40 | 34,700 | +0.10(+0.17%) |
Dec 28, 2004 | 58.45 | 58.61 | 58.10 | 58.30 | 41,100 | -0.29(-0.49%) |
Dec 27, 2004 | 59.00 | 59.00 | 57.75 | 58.59 | 46,800 | -0.53(-0.90%) |
Dec 23, 2004 | 59.00 | 59.12 | 58.18 | 59.12 | 61,900 | +0.13(+0.22%) |
Dec 22, 2004 | 59.25 | 59.90 | 58.57 | 58.99 | 64,700 | -0.33(-0.56%) |
Dec 21, 2004 | 58.60 | 59.34 | 58.60 | 59.32 | 56,500 | +0.61(+1.04%) |
Dec 20, 2004 | 58.01 | 58.88 | 58.01 | 58.71 | 39,500 | +0.42(+0.72%) |
Dec 17, 2004 | 58.26 | 58.41 | 58.00 | 58.29 | 37,900 | +0.29(+0.50%) |
Dec 16, 2004 | 58.17 | 58.28 | 57.90 | 58.00 | 47,900 | -0.10(-0.17%) |
Dec 15, 2004 | 57.02 | 58.18 | 56.96 | 58.10 | 61,000 | +0.90(+1.57%) |
Dec 14, 2004 | 56.50 | 57.24 | 56.45 | 57.20 | 56,900 | +0.50(+0.88%) |
Dec 13, 2004 | 57.16 | 57.25 | 56.67 | 56.70 | 58,800 | -0.46(-0.80%) |
Dec 10, 2004 | 57.40 | 57.80 | 57.16 | 57.16 | 54,300 | -0.19(-0.33%) |
Dec 09, 2004 | 56.32 | 57.70 | 56.25 | 57.35 | 71,300 | +0.90(+1.59%) |
Dec 08, 2004 | 55.85 | 56.69 | 55.80 | 56.45 | 61,300 | +0.42(+0.75%) |
Dec 07, 2004 | 56.00 | 56.19 | 55.86 | 56.03 | 71,500 | +0.03(+0.05%) |
Dec 06, 2004 | 56.49 | 56.65 | 55.61 | 56.00 | 85,400 | -0.24(-0.43%) |
Dec 03, 2004 | 56.20 | 56.57 | 55.87 | 56.24 | 128,100 | +0.04(+0.07%) |
Dec 02, 2004 | 57.48 | 57.48 | 54.50 | 56.20 | 268,300 | -1.50(-2.60%) |