Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 57.20 | 57.34 | 55.90 | 56.30 | 115,200 | -1.00(-1.75%) |
Feb 25, 2005 | 55.15 | 57.41 | 54.50 | 57.30 | 166,800 | +2.70(+4.95%) |
Feb 24, 2005 | 53.26 | 54.96 | 53.05 | 54.60 | 149,900 | +1.33(+2.50%) |
Feb 23, 2005 | 53.70 | 53.98 | 52.13 | 53.27 | 151,200 | +0.24(+0.45%) |
Feb 22, 2005 | 54.47 | 54.68 | 53.00 | 53.03 | 101,800 | -1.69(-3.09%) |
Feb 18, 2005 | 54.46 | 54.91 | 53.64 | 54.72 | 77,300 | +0.01(+0.02%) |
Feb 17, 2005 | 54.85 | 55.85 | 54.00 | 54.71 | 104,400 | -0.14(-0.26%) |
Feb 16, 2005 | 54.70 | 54.95 | 53.80 | 54.85 | 100,500 | +0.73(+1.35%) |
Feb 15, 2005 | 54.02 | 54.33 | 53.34 | 54.12 | 103,000 | +0.10(+0.19%) |
Feb 14, 2005 | 54.26 | 54.62 | 53.71 | 54.02 | 89,300 | -0.14(-0.26%) |
Feb 11, 2005 | 52.00 | 54.68 | 52.00 | 54.16 | 383,900 | -2.73(-4.80%) |
Feb 10, 2005 | 57.22 | 57.45 | 56.25 | 56.89 | 89,200 | -0.43(-0.75%) |
Feb 09, 2005 | 57.85 | 57.99 | 57.31 | 57.32 | 140,600 | -0.52(-0.90%) |
Feb 08, 2005 | 58.00 | 58.38 | 57.40 | 57.84 | 197,900 | +0.14(+0.24%) |
Feb 07, 2005 | 58.80 | 58.80 | 57.12 | 57.70 | 205,800 | -1.14(-1.94%) |
Feb 04, 2005 | 57.60 | 59.17 | 57.45 | 58.84 | 180,100 | +1.89(+3.32%) |
Feb 03, 2005 | 57.50 | 58.27 | 56.95 | 56.95 | 334,000 | -1.95(-3.31%) |
Feb 02, 2005 | 58.17 | 59.49 | 58.00 | 58.90 | 102,500 | +0.80(+1.38%) |
Feb 01, 2005 | 57.15 | 58.22 | 56.95 | 58.10 | 124,700 | +1.30(+2.29%) |
Jan 31, 2005 | 56.30 | 56.82 | 55.52 | 56.80 | 136,800 | +0.60(+1.07%) |
Jan 28, 2005 | 56.05 | 56.85 | 55.66 | 56.20 | 118,500 | +0.30(+0.54%) |
Jan 27, 2005 | 56.20 | 56.30 | 55.46 | 55.90 | 66,600 | -0.50(-0.89%) |
Jan 26, 2005 | 55.40 | 56.45 | 55.40 | 56.40 | 66,100 | +1.00(+1.81%) |
Jan 25, 2005 | 55.55 | 56.01 | 55.03 | 55.40 | 85,800 | -0.15(-0.27%) |
Jan 24, 2005 | 55.20 | 55.87 | 55.20 | 55.55 | 64,600 | +0.33(+0.60%) |
Jan 21, 2005 | 55.51 | 55.96 | 54.73 | 55.22 | 126,300 | -0.04(-0.07%) |
Jan 20, 2005 | 56.30 | 56.49 | 55.04 | 55.26 | 79,700 | -1.62(-2.85%) |
Jan 19, 2005 | 57.25 | 57.88 | 56.68 | 56.88 | 145,200 | +0.03(+0.05%) |
Jan 18, 2005 | 56.50 | 57.17 | 55.25 | 56.85 | 153,100 | +0.30(+0.53%) |
Jan 14, 2005 | 55.87 | 56.83 | 55.05 | 56.55 | 125,500 | +0.88(+1.58%) |
Jan 13, 2005 | 54.95 | 56.20 | 54.40 | 55.67 | 98,600 | +1.21(+2.22%) |
Jan 12, 2005 | 54.30 | 54.47 | 53.30 | 54.46 | 60,900 | -0.04(-0.07%) |
Jan 11, 2005 | 54.30 | 54.75 | 53.21 | 54.50 | 157,600 | +0.08(+0.15%) |
Jan 10, 2005 | 53.20 | 54.85 | 53.20 | 54.42 | 204,100 | +1.32(+2.49%) |
Jan 07, 2005 | 53.23 | 53.50 | 52.85 | 53.10 | 72,900 | -0.12(-0.23%) |
Jan 06, 2005 | 52.47 | 53.37 | 52.42 | 53.22 | 92,500 | +0.76(+1.45%) |
Jan 05, 2005 | 53.00 | 53.80 | 52.35 | 52.46 | 203,900 | -0.70(-1.32%) |
Jan 04, 2005 | 54.75 | 54.75 | 52.57 | 53.16 | 262,400 | -1.59(-2.90%) |
Jan 03, 2005 | 55.29 | 55.30 | 54.50 | 54.75 | 166,800 | -0.36(-0.65%) |
Dec 31, 2004 | 54.77 | 55.41 | 54.18 | 55.11 | 128,500 | +0.54(+0.99%) |
Dec 30, 2004 | 54.24 | 54.64 | 53.58 | 54.57 | 72,400 | +0.40(+0.74%) |
Dec 29, 2004 | 54.20 | 54.35 | 53.37 | 54.17 | 97,700 | -0.03(-0.06%) |
Dec 28, 2004 | 53.00 | 54.20 | 52.95 | 54.20 | 65,600 | +1.40(+2.65%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.41 | 52.80 | 155,200 | -0.85(-1.58%) |
Dec 23, 2004 | 54.08 | 54.08 | 53.34 | 53.65 | 150,600 | -0.42(-0.78%) |
Dec 22, 2004 | 53.10 | 54.13 | 53.10 | 54.07 | 65,300 | +1.17(+2.21%) |
Dec 21, 2004 | 52.95 | 53.24 | 52.35 | 52.90 | 60,200 | -0.06(-0.11%) |
Dec 20, 2004 | 52.86 | 53.15 | 52.70 | 52.96 | 36,600 | +0.30(+0.57%) |
Dec 17, 2004 | 52.60 | 53.05 | 52.15 | 52.66 | 64,000 | +0.06(+0.11%) |
Dec 16, 2004 | 52.87 | 52.87 | 51.64 | 52.60 | 83,700 | -0.27(-0.51%) |
Dec 15, 2004 | 51.50 | 52.95 | 51.50 | 52.87 | 106,000 | +1.70(+3.32%) |
Dec 14, 2004 | 50.80 | 51.18 | 50.62 | 51.17 | 54,000 | +0.28(+0.55%) |
Dec 13, 2004 | 50.88 | 50.95 | 50.45 | 50.89 | 101,200 | +0.01(+0.02%) |
Dec 10, 2004 | 49.15 | 51.15 | 49.05 | 50.88 | 165,000 | +1.99(+4.07%) |
Dec 09, 2004 | 48.10 | 48.91 | 47.91 | 48.89 | 123,100 | +1.34(+2.82%) |
Dec 08, 2004 | 47.30 | 47.70 | 47.24 | 47.55 | 98,800 | +0.20(+0.42%) |
Dec 07, 2004 | 47.58 | 47.58 | 47.10 | 47.35 | 85,000 | -0.23(-0.48%) |
Dec 06, 2004 | 47.35 | 47.72 | 47.25 | 47.58 | 50,700 | +0.18(+0.38%) |
Dec 03, 2004 | 46.95 | 47.45 | 46.90 | 47.40 | 69,800 | +1.10(+2.38%) |
Dec 02, 2004 | 46.50 | 46.62 | 45.86 | 46.30 | 65,200 | -0.38(-0.81%) |