Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 65.66 | 65.66 | 64.64 | 65.41 | 196,484 | +1.22(+1.90%) |
Feb 25, 2005 | 62.30 | 64.35 | 62.30 | 64.19 | 224,582 | +2.79(+4.54%) |
Feb 24, 2005 | 60.18 | 61.41 | 60.18 | 61.40 | 117,058 | +1.36(+2.27%) |
Feb 23, 2005 | 59.35 | 60.04 | 59.18 | 60.04 | 39,864 | +0.87(+1.47%) |
Feb 22, 2005 | 59.94 | 60.23 | 59.10 | 59.17 | 39,357 | -1.08(-1.80%) |
Feb 18, 2005 | 60.23 | 60.50 | 59.97 | 60.25 | 42,603 | -0.08(-0.13%) |
Feb 17, 2005 | 60.14 | 60.57 | 59.63 | 60.33 | 36,923 | -0.54(-0.89%) |
Feb 16, 2005 | 59.86 | 61.01 | 59.74 | 60.87 | 42,908 | +1.02(+1.70%) |
Feb 15, 2005 | 59.05 | 60.02 | 58.90 | 59.86 | 73,339 | +1.29(+2.20%) |
Feb 14, 2005 | 58.66 | 58.85 | 58.07 | 58.57 | 60,152 | -0.09(-0.15%) |
Feb 11, 2005 | 57.38 | 58.75 | 57.38 | 58.66 | 113,508 | +1.37(+2.39%) |
Feb 10, 2005 | 57.21 | 57.52 | 56.96 | 57.29 | 69,991 | +0.40(+0.71%) |
Feb 09, 2005 | 57.87 | 58.02 | 56.84 | 56.88 | 69,788 | -1.00(-1.72%) |
Feb 08, 2005 | 58.07 | 58.10 | 57.62 | 57.88 | 78,005 | +0.38(+0.67%) |
Feb 07, 2005 | 57.18 | 57.97 | 57.18 | 57.49 | 85,613 | +1.89(+3.40%) |
Feb 04, 2005 | 54.41 | 55.60 | 54.41 | 55.60 | 53,660 | +1.33(+2.45%) |
Feb 03, 2005 | 54.22 | 54.46 | 53.97 | 54.27 | 37,430 | +0.51(+0.95%) |
Feb 02, 2005 | 53.75 | 54.38 | 53.66 | 53.76 | 63,804 | +0.01(+0.02%) |
Feb 01, 2005 | 53.48 | 54.31 | 53.48 | 53.75 | 32,561 | -0.72(-1.32%) |
Jan 31, 2005 | 53.97 | 55.00 | 53.88 | 54.47 | 65,325 | +1.48(+2.79%) |
Jan 28, 2005 | 53.14 | 53.24 | 52.97 | 52.99 | 19,983 | -0.44(-0.83%) |
Jan 27, 2005 | 53.23 | 53.86 | 52.99 | 53.43 | 35,300 | -0.58(-1.08%) |
Jan 26, 2005 | 53.48 | 54.12 | 53.37 | 54.01 | 49,805 | +0.78(+1.46%) |
Jan 25, 2005 | 53.38 | 54.06 | 53.14 | 53.23 | 65,325 | +1.28(+2.47%) |
Jan 24, 2005 | 51.76 | 52.40 | 51.74 | 51.95 | 34,995 | -0.29(-0.55%) |
Jan 21, 2005 | 52.25 | 52.85 | 52.07 | 52.24 | 72,324 | -0.85(-1.60%) |
Jan 20, 2005 | 53.53 | 53.53 | 52.81 | 53.09 | 40,473 | -0.89(-1.64%) |
Jan 19, 2005 | 55.21 | 55.21 | 53.91 | 53.97 | 80,642 | -1.76(-3.17%) |
Jan 18, 2005 | 54.71 | 55.90 | 54.71 | 55.74 | 156,822 | +2.65(+5.00%) |
Jan 14, 2005 | 51.91 | 53.22 | 51.82 | 53.09 | 183,906 | +1.47(+2.85%) |
Jan 13, 2005 | 51.26 | 51.80 | 51.23 | 51.62 | 116,754 | -0.24(-0.46%) |
Jan 12, 2005 | 50.87 | 51.91 | 50.87 | 51.85 | 130,144 | +1.38(+2.73%) |
Jan 11, 2005 | 51.26 | 51.26 | 50.20 | 50.47 | 72,426 | -1.22(-2.36%) |
Jan 10, 2005 | 51.61 | 52.00 | 51.47 | 51.70 | 56,196 | -0.54(-1.04%) |
Jan 07, 2005 | 52.11 | 52.49 | 51.76 | 52.24 | 59,442 | -0.01(-0.02%) |
Jan 06, 2005 | 52.30 | 52.50 | 51.85 | 52.25 | 76,382 | -0.30(-0.56%) |
Jan 05, 2005 | 53.43 | 53.73 | 52.39 | 52.54 | 205,309 | -3.39(-6.06%) |
Jan 04, 2005 | 57.47 | 57.47 | 55.91 | 55.94 | 142,316 | -1.75(-3.04%) |
Jan 03, 2005 | 58.26 | 58.26 | 57.52 | 57.69 | 90,380 | -0.03(-0.05%) |
Dec 31, 2004 | 58.29 | 58.47 | 57.72 | 57.72 | 50,110 | -0.58(-1.00%) |
Dec 30, 2004 | 58.16 | 58.30 | 57.82 | 58.30 | 64,818 | -0.03(-0.05%) |
Dec 29, 2004 | 57.67 | 58.40 | 57.67 | 58.33 | 92,510 | +1.29(+2.26%) |
Dec 28, 2004 | 56.73 | 57.46 | 56.49 | 57.04 | 90,989 | +0.20(+0.35%) |
Dec 27, 2004 | 56.88 | 57.03 | 56.44 | 56.84 | 69,281 | -0.05(-0.09%) |
Dec 23, 2004 | 57.08 | 57.21 | 56.71 | 56.89 | 43,212 | +0.01(+0.02%) |
Dec 22, 2004 | 57.18 | 57.41 | 56.68 | 56.88 | 80,845 | -0.49(-0.86%) |
Dec 21, 2004 | 57.42 | 57.91 | 57.02 | 57.38 | 114,725 | -0.82(-1.41%) |
Dec 20, 2004 | 58.16 | 58.87 | 58.03 | 58.19 | 119,594 | +0.35(+0.61%) |
Dec 17, 2004 | 57.42 | 57.86 | 57.38 | 57.84 | 97,177 | -0.16(-0.27%) |
Dec 16, 2004 | 58.22 | 58.22 | 57.76 | 58.00 | 57,717 | -0.23(-0.39%) |
Dec 15, 2004 | 57.42 | 58.29 | 57.25 | 58.22 | 92,916 | +0.90(+1.56%) |
Dec 14, 2004 | 56.88 | 57.41 | 56.40 | 57.33 | 193,847 | -0.77(-1.32%) |
Dec 13, 2004 | 57.91 | 58.14 | 56.39 | 58.09 | 350,669 | +0.20(+0.34%) |
Dec 10, 2004 | 57.92 | 58.00 | 57.41 | 57.90 | 36,618 | -0.12(-0.20%) |
Dec 09, 2004 | 57.47 | 58.02 | 56.57 | 58.02 | 113,508 | +0.54(+0.94%) |
Dec 08, 2004 | 58.46 | 58.46 | 56.44 | 57.47 | 255,318 | -1.18(-2.02%) |
Dec 07, 2004 | 61.12 | 61.12 | 58.57 | 58.66 | 197,194 | -2.94(-4.77%) |
Dec 06, 2004 | 62.30 | 62.30 | 61.20 | 61.59 | 62,789 | -0.12(-0.19%) |
Dec 03, 2004 | 62.31 | 62.56 | 61.37 | 61.71 | 128,825 | -0.25(-0.40%) |
Dec 02, 2004 | 63.29 | 64.52 | 61.57 | 61.96 | 200,034 | -0.94(-1.49%) |