Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.63 | 53.63 | 53.03 | 53.45 | 160,017 | -0.39(-0.72%) |
Feb 25, 2005 | 53.93 | 54.06 | 53.62 | 53.83 | 123,280 | +0.04(+0.08%) |
Feb 24, 2005 | 54.00 | 54.00 | 53.58 | 53.79 | 61,422 | -0.10(-0.19%) |
Feb 23, 2005 | 54.63 | 54.66 | 53.85 | 53.90 | 100,773 | -0.74(-1.35%) |
Feb 22, 2005 | 55.36 | 55.36 | 54.20 | 54.63 | 116,310 | -0.83(-1.49%) |
Feb 18, 2005 | 55.58 | 55.69 | 54.85 | 55.46 | 250,771 | +0.19(+0.35%) |
Feb 17, 2005 | 53.20 | 55.78 | 53.20 | 55.27 | 864,123 | +1.84(+3.44%) |
Feb 16, 2005 | 54.41 | 54.41 | 53.14 | 53.43 | 724,144 | -1.32(-2.41%) |
Feb 15, 2005 | 54.88 | 55.27 | 54.68 | 54.75 | 121,392 | -0.27(-0.49%) |
Feb 14, 2005 | 55.82 | 56.00 | 54.92 | 55.02 | 114,277 | -0.76(-1.37%) |
Feb 11, 2005 | 55.58 | 56.78 | 55.42 | 55.78 | 103,677 | +0.10(+0.19%) |
Feb 10, 2005 | 54.99 | 55.72 | 54.82 | 55.68 | 28,605 | +0.59(+1.06%) |
Feb 09, 2005 | 55.24 | 55.60 | 55.05 | 55.09 | 45,885 | -0.28(-0.51%) |
Feb 08, 2005 | 55.38 | 55.78 | 55.09 | 55.38 | 50,386 | -0.12(-0.22%) |
Feb 07, 2005 | 55.68 | 56.09 | 55.50 | 55.50 | 53,145 | +0.13(+0.24%) |
Feb 04, 2005 | 55.13 | 55.64 | 55.13 | 55.37 | 116,600 | +0.24(+0.44%) |
Feb 03, 2005 | 54.34 | 55.44 | 54.34 | 55.13 | 119,650 | +0.67(+1.24%) |
Feb 02, 2005 | 55.02 | 55.02 | 54.13 | 54.45 | 71,296 | -0.50(-0.91%) |
Feb 01, 2005 | 55.20 | 55.20 | 54.58 | 54.96 | 157,258 | -0.34(-0.62%) |
Jan 31, 2005 | 54.58 | 55.36 | 54.58 | 55.30 | 91,915 | +0.86(+1.58%) |
Jan 28, 2005 | 54.61 | 54.80 | 54.08 | 54.44 | 122,409 | -0.17(-0.32%) |
Jan 27, 2005 | 54.67 | 54.92 | 54.52 | 54.61 | 98,159 | +0.04(+0.08%) |
Jan 26, 2005 | 53.85 | 54.93 | 53.85 | 54.57 | 90,028 | +0.16(+0.29%) |
Jan 25, 2005 | 54.46 | 54.89 | 54.41 | 54.41 | 53,000 | -0.15(-0.28%) |
Jan 24, 2005 | 54.67 | 54.86 | 54.16 | 54.56 | 62,729 | -0.06(-0.10%) |
Jan 21, 2005 | 54.65 | 54.82 | 54.03 | 54.62 | 115,439 | -0.02(-0.04%) |
Jan 20, 2005 | 54.87 | 55.17 | 53.51 | 54.64 | 235,524 | -0.10(-0.18%) |
Jan 19, 2005 | 56.39 | 56.61 | 54.71 | 54.74 | 105,129 | -0.69(-1.24%) |
Jan 18, 2005 | 55.55 | 56.02 | 55.16 | 55.42 | 116,600 | -0.30(-0.53%) |
Jan 14, 2005 | 55.44 | 55.99 | 55.44 | 55.72 | 77,540 | +0.45(+0.82%) |
Jan 13, 2005 | 55.47 | 56.45 | 55.27 | 55.27 | 228,555 | -0.31(-0.56%) |
Jan 12, 2005 | 55.18 | 55.68 | 55.18 | 55.58 | 67,666 | +0.52(+0.94%) |
Jan 11, 2005 | 55.30 | 55.47 | 54.58 | 55.06 | 109,195 | -0.17(-0.30%) |
Jan 10, 2005 | 54.41 | 55.53 | 54.23 | 55.22 | 116,746 | +1.27(+2.36%) |
Jan 07, 2005 | 55.09 | 55.78 | 53.68 | 53.95 | 213,889 | -1.14(-2.07%) |
Jan 06, 2005 | 52.51 | 55.49 | 52.48 | 55.09 | 436,490 | +3.55(+6.88%) |
Jan 05, 2005 | 52.13 | 52.13 | 51.48 | 51.55 | 35,720 | -0.48(-0.93%) |
Jan 04, 2005 | 52.18 | 52.51 | 51.62 | 52.03 | 35,575 | -0.16(-0.30%) |
Jan 03, 2005 | 53.03 | 53.27 | 52.18 | 52.19 | 37,608 | -1.02(-1.92%) |
Dec 31, 2004 | 53.04 | 53.70 | 53.04 | 53.21 | 29,622 | +0.06(+0.12%) |
Dec 30, 2004 | 52.85 | 53.29 | 52.78 | 53.15 | 20,619 | +0.30(+0.56%) |
Dec 29, 2004 | 52.79 | 53.06 | 52.75 | 52.85 | 12,778 | -0.05(-0.09%) |
Dec 28, 2004 | 52.37 | 53.10 | 52.27 | 52.90 | 24,975 | +0.63(+1.20%) |
Dec 27, 2004 | 53.62 | 53.62 | 51.99 | 52.27 | 61,712 | -1.11(-2.08%) |
Dec 23, 2004 | 52.73 | 53.38 | 52.73 | 53.38 | 42,400 | +0.54(+1.03%) |
Dec 22, 2004 | 52.72 | 53.09 | 52.58 | 52.84 | 36,592 | +0.19(+0.37%) |
Dec 21, 2004 | 52.17 | 52.68 | 51.97 | 52.64 | 45,304 | +0.58(+1.11%) |
Dec 20, 2004 | 52.94 | 53.03 | 52.06 | 52.06 | 60,115 | -0.96(-1.82%) |
Dec 17, 2004 | 53.72 | 53.88 | 52.98 | 53.03 | 61,422 | -0.28(-0.52%) |
Dec 16, 2004 | 53.44 | 53.44 | 52.92 | 53.30 | 43,126 | +0.03(+0.05%) |
Dec 15, 2004 | 52.96 | 53.37 | 52.68 | 53.28 | 41,383 | +0.18(+0.34%) |
Dec 14, 2004 | 52.97 | 53.37 | 52.59 | 53.10 | 61,131 | +0.12(+0.23%) |
Dec 13, 2004 | 52.89 | 53.45 | 52.89 | 52.97 | 43,126 | -0.02(-0.04%) |
Dec 10, 2004 | 51.86 | 53.54 | 51.86 | 52.99 | 93,222 | +1.02(+1.96%) |
Dec 09, 2004 | 51.62 | 52.64 | 51.57 | 51.97 | 53,871 | +0.29(+0.56%) |
Dec 08, 2004 | 50.72 | 52.05 | 50.72 | 51.69 | 48,498 | +0.40(+0.78%) |
Dec 07, 2004 | 52.34 | 52.43 | 51.18 | 51.29 | 33,687 | -1.00(-1.91%) |
Dec 06, 2004 | 52.44 | 53.05 | 51.99 | 52.28 | 43,416 | -0.30(-0.56%) |
Dec 03, 2004 | 52.79 | 53.15 | 52.34 | 52.58 | 59,534 | -0.21(-0.40%) |
Dec 02, 2004 | 52.37 | 53.15 | 52.13 | 52.79 | 118,343 | +0.32(+0.60%) |