Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.30 | 53.30 | 52.71 | 53.12 | 160,995 | -0.38(-0.72%) |
Feb 25, 2005 | 53.60 | 53.73 | 53.29 | 53.51 | 124,033 | +0.04(+0.08%) |
Feb 24, 2005 | 53.67 | 53.67 | 53.25 | 53.47 | 61,797 | -0.10(-0.19%) |
Feb 23, 2005 | 54.30 | 54.33 | 53.53 | 53.57 | 101,389 | -0.73(-1.35%) |
Feb 22, 2005 | 55.02 | 55.02 | 53.87 | 54.30 | 117,021 | -0.82(-1.49%) |
Feb 18, 2005 | 55.24 | 55.35 | 54.51 | 55.12 | 252,304 | +0.19(+0.35%) |
Feb 17, 2005 | 52.88 | 55.44 | 52.88 | 54.93 | 869,406 | +1.83(+3.44%) |
Feb 16, 2005 | 54.07 | 54.07 | 52.82 | 53.10 | 728,571 | -1.31(-2.42%) |
Feb 15, 2005 | 54.55 | 54.94 | 54.35 | 54.42 | 122,134 | -0.27(-0.49%) |
Feb 14, 2005 | 55.48 | 55.66 | 54.59 | 54.68 | 114,976 | -0.76(-1.37%) |
Feb 11, 2005 | 55.24 | 56.44 | 55.08 | 55.44 | 104,311 | +0.10(+0.19%) |
Feb 10, 2005 | 54.66 | 55.38 | 54.49 | 55.34 | 28,780 | +0.58(+1.06%) |
Feb 09, 2005 | 54.90 | 55.27 | 54.72 | 54.76 | 46,165 | -0.28(-0.51%) |
Feb 08, 2005 | 55.04 | 55.44 | 54.76 | 55.04 | 50,694 | -0.12(-0.22%) |
Feb 07, 2005 | 55.34 | 55.75 | 55.16 | 55.16 | 53,470 | +0.13(+0.24%) |
Feb 04, 2005 | 54.79 | 55.31 | 54.79 | 55.03 | 117,313 | +0.24(+0.44%) |
Feb 03, 2005 | 54.01 | 55.10 | 54.01 | 54.79 | 120,381 | +0.67(+1.24%) |
Feb 02, 2005 | 54.68 | 54.68 | 53.80 | 54.12 | 71,732 | -0.50(-0.91%) |
Feb 01, 2005 | 54.86 | 54.86 | 54.25 | 54.62 | 158,219 | -0.34(-0.62%) |
Jan 31, 2005 | 54.25 | 55.03 | 54.25 | 54.96 | 92,477 | +0.86(+1.58%) |
Jan 28, 2005 | 54.28 | 54.46 | 53.75 | 54.11 | 123,157 | -0.17(-0.32%) |
Jan 27, 2005 | 54.34 | 54.59 | 54.18 | 54.28 | 98,759 | +0.04(+0.08%) |
Jan 26, 2005 | 53.53 | 54.59 | 53.53 | 54.24 | 90,578 | +0.16(+0.29%) |
Jan 25, 2005 | 54.13 | 54.55 | 54.07 | 54.08 | 53,324 | -0.15(-0.28%) |
Jan 24, 2005 | 54.33 | 54.53 | 53.83 | 54.23 | 63,112 | -0.05(-0.10%) |
Jan 21, 2005 | 54.31 | 54.49 | 53.70 | 54.29 | 116,144 | -0.02(-0.04%) |
Jan 20, 2005 | 54.54 | 54.83 | 53.18 | 54.31 | 236,964 | -0.10(-0.18%) |
Jan 19, 2005 | 56.05 | 56.27 | 54.38 | 54.40 | 105,772 | -0.68(-1.24%) |
Jan 18, 2005 | 55.21 | 55.68 | 54.83 | 55.09 | 117,313 | -0.29(-0.53%) |
Jan 14, 2005 | 55.10 | 55.65 | 55.10 | 55.38 | 78,014 | +0.45(+0.82%) |
Jan 13, 2005 | 55.14 | 56.11 | 54.93 | 54.93 | 229,952 | -0.31(-0.56%) |
Jan 12, 2005 | 54.85 | 55.34 | 54.85 | 55.24 | 68,079 | +0.51(+0.94%) |
Jan 11, 2005 | 54.96 | 55.14 | 54.25 | 54.73 | 109,862 | -0.16(-0.30%) |
Jan 10, 2005 | 54.07 | 55.20 | 53.90 | 54.89 | 117,459 | +1.27(+2.36%) |
Jan 07, 2005 | 54.76 | 55.44 | 53.36 | 53.62 | 215,196 | -1.14(-2.07%) |
Jan 06, 2005 | 52.19 | 55.16 | 52.16 | 54.76 | 439,158 | +3.53(+6.88%) |
Jan 05, 2005 | 51.82 | 51.82 | 51.17 | 51.23 | 35,939 | -0.48(-0.93%) |
Jan 04, 2005 | 51.86 | 52.19 | 51.30 | 51.71 | 35,793 | -0.16(-0.30%) |
Jan 03, 2005 | 52.71 | 52.95 | 51.86 | 51.87 | 37,838 | -1.01(-1.92%) |
Dec 31, 2004 | 52.72 | 53.38 | 52.72 | 52.88 | 29,803 | +0.06(+0.12%) |
Dec 30, 2004 | 52.53 | 52.97 | 52.46 | 52.82 | 20,745 | +0.29(+0.56%) |
Dec 29, 2004 | 52.47 | 52.74 | 52.43 | 52.53 | 12,856 | -0.05(-0.09%) |
Dec 28, 2004 | 52.06 | 52.77 | 51.95 | 52.58 | 25,128 | +0.62(+1.20%) |
Dec 27, 2004 | 53.29 | 53.29 | 51.67 | 51.95 | 62,090 | -1.10(-2.08%) |
Dec 23, 2004 | 52.41 | 53.05 | 52.41 | 53.05 | 42,659 | +0.54(+1.03%) |
Dec 22, 2004 | 52.40 | 52.77 | 52.26 | 52.51 | 36,815 | +0.19(+0.37%) |
Dec 21, 2004 | 51.85 | 52.36 | 51.65 | 52.32 | 45,581 | +0.57(+1.11%) |
Dec 20, 2004 | 52.62 | 52.71 | 51.74 | 51.75 | 60,482 | -0.96(-1.82%) |
Dec 17, 2004 | 53.39 | 53.55 | 52.66 | 52.71 | 61,797 | -0.27(-0.52%) |
Dec 16, 2004 | 53.12 | 53.12 | 52.60 | 52.98 | 43,389 | +0.03(+0.05%) |
Dec 15, 2004 | 52.64 | 53.05 | 52.36 | 52.95 | 41,636 | +0.18(+0.34%) |
Dec 14, 2004 | 52.65 | 53.05 | 52.27 | 52.77 | 61,505 | +0.12(+0.23%) |
Dec 13, 2004 | 52.57 | 53.13 | 52.57 | 52.65 | 43,389 | -0.02(-0.04%) |
Dec 10, 2004 | 51.54 | 53.22 | 51.54 | 52.67 | 93,792 | +1.01(+1.96%) |
Dec 09, 2004 | 51.30 | 52.32 | 51.26 | 51.66 | 54,200 | +0.29(+0.56%) |
Dec 08, 2004 | 50.41 | 51.73 | 50.41 | 51.37 | 48,795 | +0.40(+0.78%) |
Dec 07, 2004 | 52.02 | 52.11 | 50.86 | 50.97 | 33,893 | -0.99(-1.91%) |
Dec 06, 2004 | 52.12 | 52.73 | 51.67 | 51.97 | 43,682 | -0.29(-0.56%) |
Dec 03, 2004 | 52.47 | 52.82 | 52.02 | 52.26 | 59,898 | -0.21(-0.40%) |
Dec 02, 2004 | 52.06 | 52.83 | 51.82 | 52.47 | 119,066 | +0.31(+0.60%) |