Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.27 | 54.90 | 52.81 | 53.70 | 864,688 | +0.16(+0.30%) |
Feb 25, 2005 | 54.00 | 55.38 | 53.40 | 53.53 | 1,184,146 | +1.00(+1.91%) |
Feb 24, 2005 | 51.39 | 53.20 | 50.78 | 52.53 | 929,903 | +0.16(+0.31%) |
Feb 23, 2005 | 52.60 | 53.10 | 51.22 | 52.37 | 867,690 | +0.52(+1.00%) |
Feb 22, 2005 | 54.30 | 54.44 | 50.82 | 51.85 | 1,422,617 | -3.10(-5.64%) |
Feb 18, 2005 | 56.42 | 56.77 | 54.89 | 54.95 | 958,637 | -1.00(-1.79%) |
Feb 17, 2005 | 57.54 | 58.24 | 55.25 | 55.95 | 1,023,919 | -1.40(-2.44%) |
Feb 16, 2005 | 56.65 | 57.90 | 56.25 | 57.35 | 1,095,199 | +0.86(+1.52%) |
Feb 15, 2005 | 55.24 | 57.25 | 54.28 | 56.49 | 1,762,230 | +1.57(+2.86%) |
Feb 14, 2005 | 54.00 | 55.41 | 53.56 | 54.92 | 1,009,343 | +1.05(+1.95%) |
Feb 11, 2005 | 53.86 | 54.75 | 51.86 | 53.87 | 1,125,471 | +1.28(+2.43%) |
Feb 10, 2005 | 54.42 | 55.81 | 49.80 | 52.59 | 2,836,810 | -1.41(-2.61%) |
Feb 09, 2005 | 53.95 | 54.94 | 53.62 | 54.00 | 971,321 | +0.40(+0.75%) |
Feb 08, 2005 | 54.11 | 54.45 | 52.89 | 53.60 | 1,047,907 | -0.34(-0.63%) |
Feb 07, 2005 | 54.60 | 56.09 | 53.16 | 53.94 | 2,299,575 | +0.05(+0.09%) |
Feb 04, 2005 | 49.98 | 54.55 | 49.20 | 53.89 | 4,373,716 | +5.29(+10.88%) |
Feb 03, 2005 | 46.92 | 49.95 | 46.81 | 48.60 | 2,312,270 | +0.10(+0.21%) |
Feb 02, 2005 | 48.86 | 50.17 | 47.64 | 48.50 | 2,226,048 | +0.11(+0.23%) |
Feb 01, 2005 | 52.56 | 52.75 | 47.74 | 48.39 | 4,070,095 | -3.78(-7.25%) |
Jan 31, 2005 | 55.15 | 55.34 | 51.72 | 52.17 | 3,650,781 | -0.70(-1.32%) |
Jan 28, 2005 | 57.73 | 58.37 | 52.12 | 52.87 | 9,281,443 | -13.07(-19.82%) |
Jan 27, 2005 | 63.99 | 67.08 | 62.12 | 65.94 | 5,105,142 | +3.25(+5.19%) |
Jan 26, 2005 | 59.59 | 63.12 | 58.57 | 62.69 | 2,488,104 | +4.39(+7.52%) |
Jan 25, 2005 | 57.35 | 59.99 | 57.14 | 58.30 | 1,896,636 | +1.83(+3.24%) |
Jan 24, 2005 | 61.42 | 61.57 | 55.75 | 56.47 | 2,022,959 | -3.60(-5.99%) |
Jan 21, 2005 | 60.38 | 61.00 | 59.00 | 60.07 | 1,824,079 | +0.94(+1.59%) |
Jan 20, 2005 | 58.56 | 62.25 | 57.95 | 59.13 | 3,568,752 | -4.01(-6.35%) |
Jan 19, 2005 | 64.89 | 66.34 | 62.60 | 63.14 | 5,283,305 | +1.12(+1.81%) |
Jan 18, 2005 | 57.00 | 62.64 | 56.65 | 62.02 | 3,184,970 | +5.58(+9.88%) |
Jan 14, 2005 | 55.40 | 56.75 | 54.80 | 56.44 | 1,124,080 | +1.64(+2.99%) |
Jan 13, 2005 | 55.22 | 57.24 | 53.87 | 54.80 | 2,116,280 | -0.35(-0.63%) |
Jan 12, 2005 | 54.52 | 55.71 | 52.30 | 55.15 | 2,153,617 | +0.76(+1.40%) |
Jan 11, 2005 | 55.85 | 58.17 | 52.80 | 54.39 | 3,332,617 | -1.36(-2.44%) |
Jan 10, 2005 | 61.55 | 61.90 | 55.30 | 55.75 | 2,241,338 | -6.26(-10.10%) |
Jan 07, 2005 | 60.15 | 62.25 | 58.55 | 62.01 | 1,594,653 | +2.95(+4.99%) |
Jan 06, 2005 | 64.19 | 64.41 | 59.03 | 59.06 | 1,949,443 | -4.26(-6.73%) |
Jan 05, 2005 | 64.25 | 65.91 | 63.09 | 63.32 | 946,941 | -0.68(-1.06%) |
Jan 04, 2005 | 66.45 | 67.59 | 61.77 | 64.00 | 1,732,968 | -1.83(-2.78%) |
Jan 03, 2005 | 69.60 | 70.35 | 65.26 | 65.83 | 1,363,755 | -3.17(-4.59%) |
Dec 31, 2004 | 70.15 | 70.70 | 68.48 | 69.00 | 533,500 | -1.00(-1.42%) |
Dec 30, 2004 | 70.58 | 70.90 | 69.50 | 70.00 | 570,900 | -0.20(-0.29%) |
Dec 29, 2004 | 72.36 | 73.25 | 69.00 | 70.20 | 1,249,700 | -2.16(-2.99%) |
Dec 28, 2004 | 71.40 | 73.75 | 71.29 | 72.36 | 1,098,600 | +1.49(+2.10%) |
Dec 27, 2004 | 69.27 | 71.81 | 68.78 | 70.87 | 1,090,700 | +2.16(+3.14%) |
Dec 23, 2004 | 69.40 | 70.50 | 68.21 | 68.72 | 606,300 | -0.87(-1.25%) |
Dec 22, 2004 | 70.00 | 72.32 | 69.50 | 69.58 | 816,300 | -0.43(-0.61%) |
Dec 21, 2004 | 72.10 | 72.19 | 69.09 | 70.01 | 1,302,000 | -1.67(-2.33%) |
Dec 20, 2004 | 73.37 | 74.50 | 71.50 | 71.68 | 1,484,400 | +0.64(+0.90%) |
Dec 17, 2004 | 71.24 | 72.74 | 70.21 | 71.04 | 808,100 | -0.41(-0.57%) |
Dec 16, 2004 | 74.03 | 74.45 | 71.45 | 71.45 | 1,032,300 | -2.50(-3.38%) |
Dec 15, 2004 | 74.60 | 75.50 | 72.85 | 73.95 | 1,056,900 | +0.19(+0.25%) |
Dec 14, 2004 | 75.00 | 75.65 | 72.31 | 73.77 | 1,553,500 | -1.08(-1.44%) |
Dec 13, 2004 | 72.75 | 75.00 | 71.70 | 74.84 | 2,805,500 | +5.20(+7.47%) |
Dec 10, 2004 | 68.75 | 71.25 | 68.40 | 69.64 | 985,400 | +0.97(+1.42%) |
Dec 09, 2004 | 68.14 | 69.94 | 67.47 | 68.67 | 1,278,400 | -0.45(-0.65%) |
Dec 08, 2004 | 67.72 | 69.99 | 66.31 | 69.12 | 2,706,400 | +2.58(+3.88%) |
Dec 07, 2004 | 74.17 | 74.51 | 66.05 | 66.54 | 3,991,800 | -9.51(-12.50%) |
Dec 06, 2004 | 71.80 | 77.18 | 71.77 | 76.05 | 3,332,200 | +4.05(+5.62%) |
Dec 03, 2004 | 70.40 | 72.34 | 69.50 | 72.00 | 1,802,800 | +2.30(+3.30%) |
Dec 02, 2004 | 69.50 | 71.95 | 68.48 | 69.70 | 1,793,200 | -0.06(-0.09%) |