Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 60.23 | 60.30 | 59.62 | 59.90 | 88,040 | -0.76(-1.25%) |
Feb 25, 2005 | 60.10 | 60.76 | 60.00 | 60.66 | 108,729 | +0.82(+1.38%) |
Feb 24, 2005 | 59.84 | 59.97 | 59.54 | 59.84 | 88,480 | -0.03(-0.05%) |
Feb 23, 2005 | 59.72 | 60.05 | 59.63 | 59.86 | 92,882 | +0.57(+0.95%) |
Feb 22, 2005 | 59.49 | 59.78 | 59.24 | 59.30 | 113,718 | -0.10(-0.16%) |
Feb 18, 2005 | 59.72 | 59.90 | 59.33 | 59.39 | 104,474 | -0.67(-1.12%) |
Feb 17, 2005 | 60.14 | 60.36 | 59.84 | 60.07 | 131,179 | -0.03(-0.06%) |
Feb 16, 2005 | 60.18 | 60.31 | 59.77 | 60.10 | 112,838 | -0.33(-0.55%) |
Feb 15, 2005 | 60.37 | 60.59 | 60.28 | 60.44 | 140,717 | +0.40(+0.67%) |
Feb 14, 2005 | 60.05 | 60.16 | 59.87 | 60.03 | 127,951 | +0.55(+0.93%) |
Feb 11, 2005 | 59.36 | 59.65 | 59.24 | 59.48 | 103,593 | +0.19(+0.32%) |
Feb 10, 2005 | 59.39 | 59.73 | 59.03 | 59.29 | 153,776 | +0.44(+0.75%) |
Feb 09, 2005 | 58.81 | 59.09 | 58.80 | 58.85 | 211,736 | -0.85(-1.42%) |
Feb 08, 2005 | 59.35 | 59.80 | 59.24 | 59.69 | 225,676 | +0.42(+0.71%) |
Feb 07, 2005 | 60.13 | 60.19 | 59.08 | 59.27 | 190,460 | -1.33(-2.19%) |
Feb 04, 2005 | 60.04 | 60.71 | 60.01 | 60.60 | 301,977 | +1.51(+2.56%) |
Feb 03, 2005 | 59.31 | 59.20 | 58.75 | 59.09 | 102,126 | +0.55(+0.93%) |
Feb 02, 2005 | 58.45 | 58.75 | 58.36 | 58.54 | 73,806 | -0.28(-0.48%) |
Feb 01, 2005 | 58.46 | 58.94 | 58.32 | 58.82 | 183,710 | +0.90(+1.55%) |
Jan 31, 2005 | 57.51 | 58.10 | 57.46 | 57.92 | 124,870 | +0.79(+1.38%) |
Jan 28, 2005 | 57.31 | 57.52 | 56.91 | 57.13 | 100,512 | +0.09(+0.16%) |
Jan 27, 2005 | 56.46 | 57.19 | 56.34 | 57.04 | 148,641 | -0.18(-0.31%) |
Jan 26, 2005 | 57.16 | 57.42 | 56.89 | 57.22 | 130,739 | +0.23(+0.41%) |
Jan 25, 2005 | 57.07 | 57.38 | 56.87 | 56.99 | 106,235 | +0.00(+0.00%) |
Jan 24, 2005 | 57.31 | 57.48 | 56.98 | 56.99 | 119,441 | -0.80(-1.38%) |
Jan 21, 2005 | 57.83 | 58.09 | 57.67 | 57.78 | 131,033 | +0.01(+0.01%) |
Jan 20, 2005 | 57.81 | 58.16 | 57.51 | 57.78 | 169,183 | -0.63(-1.07%) |
Jan 19, 2005 | 59.22 | 59.24 | 58.38 | 58.41 | 334,259 | -1.44(-2.41%) |
Jan 18, 2005 | 58.98 | 59.92 | 58.92 | 59.85 | 92,588 | +0.27(+0.46%) |
Jan 14, 2005 | 59.10 | 59.69 | 58.76 | 59.58 | 192,954 | +1.33(+2.28%) |
Jan 13, 2005 | 58.75 | 58.95 | 58.25 | 58.25 | 245,925 | -0.87(-1.48%) |
Jan 12, 2005 | 59.26 | 59.43 | 58.79 | 59.12 | 81,290 | -0.02(-0.03%) |
Jan 11, 2005 | 59.40 | 59.54 | 59.09 | 59.14 | 100,512 | -0.63(-1.05%) |
Jan 10, 2005 | 60.01 | 60.13 | 59.56 | 59.77 | 168,303 | +0.34(+0.57%) |
Jan 07, 2005 | 60.44 | 60.57 | 59.19 | 59.43 | 121,642 | -0.44(-0.74%) |
Jan 06, 2005 | 59.79 | 59.92 | 59.46 | 59.87 | 175,053 | +1.33(+2.27%) |
Jan 05, 2005 | 58.43 | 58.92 | 58.31 | 58.54 | 118,854 | -0.20(-0.35%) |
Jan 04, 2005 | 59.77 | 60.00 | 58.70 | 58.75 | 96,697 | -1.51(-2.51%) |
Jan 03, 2005 | 60.61 | 60.71 | 60.22 | 60.26 | 98,018 | -0.40(-0.66%) |
Dec 31, 2004 | 60.61 | 60.72 | 60.49 | 60.66 | 19,662 | -0.12(-0.19%) |
Dec 30, 2004 | 60.62 | 60.89 | 60.54 | 60.78 | 38,884 | +0.37(+0.61%) |
Dec 29, 2004 | 60.31 | 60.61 | 60.18 | 60.41 | 109,463 | -0.03(-0.05%) |
Dec 28, 2004 | 60.35 | 60.56 | 60.31 | 60.44 | 63,535 | +0.65(+1.08%) |
Dec 27, 2004 | 59.99 | 60.19 | 59.78 | 59.79 | 69,404 | +0.46(+0.78%) |
Dec 23, 2004 | 59.12 | 59.50 | 59.11 | 59.33 | 60,160 | +0.75(+1.28%) |
Dec 22, 2004 | 58.37 | 58.94 | 58.33 | 58.58 | 95,817 | +0.07(+0.12%) |
Dec 21, 2004 | 58.38 | 58.64 | 58.08 | 58.51 | 88,920 | -0.05(-0.08%) |
Dec 20, 2004 | 58.82 | 58.92 | 58.40 | 58.56 | 78,942 | +0.00(+0.00%) |
Dec 17, 2004 | 58.78 | 58.87 | 58.42 | 58.56 | 91,855 | -0.38(-0.65%) |
Dec 16, 2004 | 58.98 | 59.50 | 58.75 | 58.94 | 180,188 | -0.77(-1.29%) |
Dec 15, 2004 | 59.65 | 59.88 | 59.58 | 59.71 | 209,388 | +0.46(+0.78%) |
Dec 14, 2004 | 59.09 | 59.41 | 59.09 | 59.24 | 174,466 | -0.14(-0.23%) |
Dec 13, 2004 | 59.43 | 59.50 | 59.05 | 59.38 | 171,384 | +0.76(+1.29%) |
Dec 10, 2004 | 58.06 | 58.78 | 58.04 | 58.62 | 256,637 | -0.14(-0.24%) |
Dec 09, 2004 | 58.23 | 58.88 | 57.61 | 58.77 | 201,758 | -0.54(-0.91%) |
Dec 08, 2004 | 58.95 | 59.52 | 58.64 | 59.30 | 86,426 | -0.10(-0.17%) |
Dec 07, 2004 | 60.05 | 60.16 | 59.29 | 59.41 | 122,962 | -0.46(-0.77%) |
Dec 06, 2004 | 59.77 | 60.14 | 59.55 | 59.87 | 93,909 | -0.10(-0.17%) |
Dec 03, 2004 | 59.83 | 60.12 | 59.49 | 59.97 | 220,393 | +0.67(+1.14%) |
Dec 02, 2004 | 59.05 | 59.47 | 58.96 | 59.30 | 183,123 | -0.16(-0.28%) |