Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.44 | 53.68 | 53.03 | 53.08 | 33,290 | -0.59(-1.11%) |
Feb 25, 2005 | 54.33 | 54.33 | 53.26 | 53.68 | 16,700 | -0.12(-0.22%) |
Feb 24, 2005 | 53.38 | 54.98 | 53.32 | 53.80 | 17,206 | -0.36(-0.66%) |
Feb 23, 2005 | 55.28 | 55.46 | 54.15 | 54.15 | 14,931 | -0.36(-0.65%) |
Feb 22, 2005 | 55.16 | 56.64 | 54.27 | 54.51 | 27,668 | -1.54(-2.75%) |
Feb 18, 2005 | 58.01 | 58.01 | 55.75 | 56.05 | 28,860 | -1.07(-1.87%) |
Feb 17, 2005 | 57.00 | 59.73 | 57.00 | 57.12 | 43,249 | -2.67(-4.46%) |
Feb 16, 2005 | 58.36 | 59.79 | 57.18 | 59.79 | 43,359 | +3.20(+5.66%) |
Feb 15, 2005 | 56.58 | 57.83 | 54.27 | 56.58 | 45,181 | -0.36(-0.63%) |
Feb 14, 2005 | 54.75 | 56.94 | 53.32 | 56.94 | 23,011 | +2.02(+3.67%) |
Feb 11, 2005 | 53.08 | 54.92 | 53.08 | 54.92 | 24,594 | +1.84(+3.46%) |
Feb 10, 2005 | 51.60 | 54.57 | 51.48 | 53.08 | 35,077 | +1.36(+2.64%) |
Feb 09, 2005 | 53.44 | 54.09 | 51.72 | 51.72 | 31,200 | -1.90(-3.55%) |
Feb 08, 2005 | 54.03 | 54.15 | 53.32 | 53.62 | 23,534 | +0.24(+0.46%) |
Feb 07, 2005 | 53.97 | 53.97 | 53.14 | 53.38 | 53,482 | +0.00(+0.00%) |
Feb 04, 2005 | 52.43 | 54.27 | 52.19 | 53.38 | 48,217 | +0.00(+0.00%) |
Feb 03, 2005 | 54.86 | 55.81 | 52.85 | 53.38 | 157,416 | -2.14(-3.85%) |
Feb 02, 2005 | 54.57 | 55.75 | 54.57 | 55.52 | 34,927 | +0.36(+0.65%) |
Feb 01, 2005 | 55.28 | 56.35 | 54.80 | 55.16 | 40,412 | -0.59(-1.06%) |
Jan 31, 2005 | 57.77 | 57.77 | 54.86 | 55.75 | 58,675 | -0.53(-0.95%) |
Jan 28, 2005 | 63.46 | 65.24 | 54.75 | 56.29 | 145,457 | -13.46(-19.30%) |
Jan 27, 2005 | 65.84 | 70.94 | 65.84 | 69.75 | 14,443 | +2.94(+4.39%) |
Jan 26, 2005 | 66.37 | 67.32 | 66.19 | 66.82 | 8,791 | +0.74(+1.12%) |
Jan 25, 2005 | 65.84 | 66.67 | 65.24 | 66.07 | 6,818 | +0.18(+0.27%) |
Jan 24, 2005 | 69.16 | 69.51 | 65.24 | 65.90 | 10,371 | -1.36(-2.03%) |
Jan 21, 2005 | 66.43 | 70.11 | 65.66 | 67.26 | 8,596 | +0.18(+0.27%) |
Jan 20, 2005 | 66.79 | 69.99 | 65.90 | 67.08 | 10,428 | -0.36(-0.53%) |
Jan 19, 2005 | 69.69 | 70.46 | 67.08 | 67.44 | 9,042 | -2.73(-3.89%) |
Jan 18, 2005 | 72.18 | 72.18 | 66.84 | 70.17 | 18,883 | +0.00(+0.00%) |
Jan 14, 2005 | 68.03 | 70.64 | 67.85 | 70.17 | 8,377 | +1.36(+1.98%) |
Jan 13, 2005 | 71.29 | 71.71 | 68.68 | 68.80 | 10,430 | -0.77(-1.11%) |
Jan 12, 2005 | 70.58 | 71.17 | 66.49 | 69.57 | 16,331 | -1.19(-1.68%) |
Jan 11, 2005 | 73.49 | 78.23 | 69.64 | 70.76 | 10,392 | +0.53(+0.76%) |
Jan 10, 2005 | 71.17 | 71.97 | 69.71 | 70.23 | 27,095 | -0.95(-1.33%) |
Jan 07, 2005 | 70.82 | 71.53 | 69.79 | 71.17 | 15,522 | -0.04(-0.06%) |
Jan 06, 2005 | 69.59 | 71.65 | 69.59 | 71.21 | 9,924 | +1.15(+1.64%) |
Jan 05, 2005 | 71.17 | 71.77 | 69.55 | 70.07 | 9,688 | -1.94(-2.69%) |
Jan 04, 2005 | 75.52 | 75.52 | 70.94 | 72.00 | 20,643 | -2.41(-3.24%) |
Jan 03, 2005 | 74.58 | 77.11 | 73.98 | 74.42 | 12,594 | -0.71(-0.95%) |
Dec 31, 2004 | 77.42 | 77.46 | 75.09 | 75.13 | 5,041 | -1.34(-1.76%) |
Dec 30, 2004 | 74.97 | 77.24 | 74.93 | 76.47 | 4,451 | +1.46(+1.95%) |
Dec 29, 2004 | 75.60 | 75.64 | 75.01 | 75.01 | 3,692 | -0.99(-1.30%) |
Dec 28, 2004 | 75.84 | 76.83 | 74.69 | 76.00 | 7,114 | +0.83(+1.10%) |
Dec 27, 2004 | 75.13 | 75.76 | 75.13 | 75.17 | 8,362 | -0.71(-0.94%) |
Dec 23, 2004 | 77.11 | 77.11 | 75.60 | 75.88 | 5,833 | -1.38(-1.79%) |
Dec 22, 2004 | 76.99 | 79.08 | 75.84 | 77.26 | 18,545 | +0.75(+0.98%) |
Dec 21, 2004 | 73.19 | 77.50 | 73.19 | 76.51 | 15,342 | +2.17(+2.93%) |
Dec 20, 2004 | 76.32 | 76.32 | 74.34 | 74.34 | 16,505 | -1.90(-2.49%) |
Dec 17, 2004 | 75.25 | 76.32 | 74.81 | 76.24 | 14,432 | +1.46(+1.96%) |
Dec 16, 2004 | 76.55 | 76.55 | 72.37 | 74.77 | 9,424 | -1.78(-2.32%) |
Dec 15, 2004 | 74.93 | 76.63 | 74.10 | 76.55 | 13,353 | +0.04(+0.05%) |
Dec 14, 2004 | 76.87 | 77.34 | 75.92 | 76.51 | 11,700 | -0.40(-0.51%) |
Dec 13, 2004 | 75.60 | 76.91 | 74.26 | 76.91 | 18,916 | +2.29(+3.07%) |
Dec 10, 2004 | 75.25 | 75.25 | 72.91 | 74.61 | 12,880 | +0.12(+0.16%) |
Dec 09, 2004 | 71.37 | 75.45 | 70.38 | 74.50 | 24,210 | +3.32(+4.67%) |
Dec 08, 2004 | 68.68 | 71.17 | 68.68 | 71.17 | 16,775 | +2.49(+3.63%) |
Dec 07, 2004 | 70.54 | 70.54 | 68.68 | 68.68 | 18,647 | +0.32(+0.46%) |
Dec 06, 2004 | 70.38 | 70.58 | 68.29 | 68.37 | 13,032 | -0.91(-1.31%) |
Dec 03, 2004 | 69.99 | 70.15 | 68.92 | 69.28 | 20,333 | +2.69(+4.04%) |
Dec 02, 2004 | 68.68 | 68.76 | 66.51 | 66.59 | 11,549 | -1.66(-2.43%) |