Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 59.05 | 59.09 | 58.45 | 58.62 | 2,348,842 | -0.51(-0.87%) |
Feb 25, 2005 | 57.86 | 59.28 | 57.79 | 59.13 | 1,766,439 | +1.03(+1.78%) |
Feb 24, 2005 | 57.48 | 58.13 | 57.30 | 58.10 | 1,676,698 | +0.44(+0.77%) |
Feb 23, 2005 | 57.33 | 58.44 | 57.10 | 57.65 | 3,130,874 | +0.32(+0.56%) |
Feb 22, 2005 | 58.37 | 58.94 | 57.05 | 57.33 | 3,173,521 | -1.39(-2.37%) |
Feb 18, 2005 | 59.47 | 59.48 | 58.52 | 58.72 | 2,151,307 | -0.81(-1.36%) |
Feb 17, 2005 | 59.93 | 60.24 | 59.28 | 59.53 | 1,669,895 | -0.57(-0.95%) |
Feb 16, 2005 | 59.82 | 60.31 | 59.66 | 60.11 | 1,113,525 | +0.10(+0.17%) |
Feb 15, 2005 | 60.01 | 60.37 | 59.75 | 60.01 | 2,229,405 | -0.27(-0.44%) |
Feb 14, 2005 | 59.94 | 60.47 | 59.83 | 60.27 | 1,392,037 | +0.34(+0.57%) |
Feb 11, 2005 | 59.17 | 60.18 | 58.59 | 59.93 | 1,618,353 | +0.92(+1.55%) |
Feb 10, 2005 | 58.81 | 59.25 | 58.42 | 59.01 | 2,365,195 | +0.28(+0.48%) |
Feb 09, 2005 | 59.14 | 59.80 | 58.55 | 58.73 | 2,723,899 | -0.37(-0.63%) |
Feb 08, 2005 | 59.46 | 59.86 | 59.01 | 59.10 | 1,971,955 | -0.96(-1.59%) |
Feb 07, 2005 | 60.05 | 60.56 | 59.91 | 60.06 | 931,295 | -0.20(-0.33%) |
Feb 04, 2005 | 59.84 | 60.33 | 59.70 | 60.26 | 1,792,341 | +0.31(+0.52%) |
Feb 03, 2005 | 59.99 | 60.48 | 59.76 | 59.95 | 1,539,469 | -0.04(-0.06%) |
Feb 02, 2005 | 60.60 | 60.60 | 59.62 | 59.98 | 1,884,568 | -0.76(-1.25%) |
Feb 01, 2005 | 59.76 | 60.87 | 59.62 | 60.74 | 2,474,690 | +0.90(+1.51%) |
Jan 31, 2005 | 59.59 | 60.12 | 59.31 | 59.84 | 1,681,146 | +0.50(+0.85%) |
Jan 28, 2005 | 59.45 | 59.58 | 58.82 | 59.33 | 1,778,998 | +0.00(+0.00%) |
Jan 27, 2005 | 60.10 | 60.25 | 59.33 | 59.33 | 2,067,060 | -0.86(-1.43%) |
Jan 26, 2005 | 59.22 | 60.38 | 59.01 | 60.20 | 2,119,256 | +1.29(+2.19%) |
Jan 25, 2005 | 59.09 | 59.43 | 58.67 | 58.91 | 2,298,870 | +0.24(+0.40%) |
Jan 24, 2005 | 59.87 | 59.93 | 58.61 | 58.67 | 2,976,247 | -1.25(-2.09%) |
Jan 21, 2005 | 60.14 | 60.95 | 59.92 | 59.92 | 3,809,298 | -0.21(-0.34%) |
Jan 20, 2005 | 60.20 | 60.95 | 59.32 | 60.13 | 9,570,930 | -2.63(-4.19%) |
Jan 19, 2005 | 63.39 | 63.54 | 62.52 | 62.76 | 2,130,638 | -0.63(-1.00%) |
Jan 18, 2005 | 62.40 | 63.51 | 62.38 | 63.39 | 1,639,546 | +0.62(+0.99%) |
Jan 14, 2005 | 62.76 | 62.97 | 62.37 | 62.77 | 1,178,542 | +0.06(+0.10%) |
Jan 13, 2005 | 63.04 | 63.39 | 62.65 | 62.71 | 1,664,663 | -0.33(-0.52%) |
Jan 12, 2005 | 62.58 | 63.04 | 61.86 | 63.04 | 1,390,860 | +0.29(+0.46%) |
Jan 11, 2005 | 62.53 | 63.14 | 62.34 | 62.75 | 1,572,697 | -0.17(-0.27%) |
Jan 10, 2005 | 62.45 | 63.34 | 62.42 | 62.92 | 1,190,446 | +0.27(+0.43%) |
Jan 07, 2005 | 63.07 | 63.50 | 62.52 | 62.65 | 1,963,452 | -0.37(-0.59%) |
Jan 06, 2005 | 62.29 | 63.29 | 61.85 | 63.03 | 1,828,709 | +0.78(+1.25%) |
Jan 05, 2005 | 62.88 | 63.06 | 62.19 | 62.25 | 1,972,871 | -0.63(-1.00%) |
Jan 04, 2005 | 64.21 | 64.59 | 62.87 | 62.87 | 2,043,382 | -1.18(-1.85%) |
Jan 03, 2005 | 64.25 | 64.78 | 63.86 | 64.06 | 2,252,429 | -0.31(-0.49%) |
Dec 31, 2004 | 64.06 | 64.56 | 63.79 | 64.37 | 1,000,106 | +0.32(+0.50%) |
Dec 30, 2004 | 64.30 | 64.56 | 64.05 | 64.05 | 840,115 | -0.28(-0.44%) |
Dec 29, 2004 | 64.33 | 64.49 | 63.95 | 64.33 | 963,476 | +0.16(+0.25%) |
Dec 28, 2004 | 63.75 | 64.33 | 63.72 | 64.17 | 1,397,532 | +0.87(+1.38%) |
Dec 27, 2004 | 62.84 | 63.51 | 62.69 | 63.30 | 1,133,148 | +0.29(+0.46%) |
Dec 23, 2004 | 63.23 | 63.29 | 62.93 | 63.01 | 615,500 | -0.23(-0.36%) |
Dec 22, 2004 | 63.26 | 63.29 | 63.09 | 63.24 | 933,519 | -0.02(-0.02%) |
Dec 21, 2004 | 62.87 | 63.34 | 62.79 | 63.26 | 1,337,617 | +0.63(+1.00%) |
Dec 20, 2004 | 62.87 | 63.32 | 62.63 | 62.63 | 1,248,399 | -0.08(-0.13%) |
Dec 17, 2004 | 62.09 | 62.82 | 62.09 | 62.71 | 1,952,855 | +0.17(+0.27%) |
Dec 16, 2004 | 62.84 | 63.01 | 62.31 | 62.54 | 1,411,529 | -0.48(-0.76%) |
Dec 15, 2004 | 62.30 | 63.15 | 62.09 | 63.03 | 1,720,391 | +0.45(+0.72%) |
Dec 14, 2004 | 62.61 | 62.67 | 62.08 | 62.58 | 1,436,908 | -0.09(-0.15%) |
Dec 13, 2004 | 62.28 | 62.67 | 61.61 | 62.67 | 2,822,797 | +0.66(+1.06%) |
Dec 10, 2004 | 60.73 | 62.87 | 60.73 | 62.01 | 4,031,297 | +1.48(+2.44%) |
Dec 09, 2004 | 59.97 | 60.54 | 59.27 | 60.53 | 1,737,005 | +0.45(+0.75%) |
Dec 08, 2004 | 60.08 | 60.24 | 59.55 | 60.08 | 1,440,963 | -0.07(-0.11%) |
Dec 07, 2004 | 60.66 | 61.02 | 60.14 | 60.15 | 1,657,729 | -0.50(-0.83%) |
Dec 06, 2004 | 59.74 | 60.99 | 59.74 | 60.66 | 1,704,301 | +0.08(+0.14%) |
Dec 03, 2004 | 60.89 | 61.16 | 60.24 | 60.57 | 1,546,403 | -0.51(-0.84%) |
Dec 02, 2004 | 60.56 | 61.38 | 60.37 | 61.08 | 2,332,752 | +0.47(+0.77%) |