Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 51.72 | 51.72 | 51.15 | 51.55 | 165,910 | -0.37(-0.72%) |
Feb 25, 2005 | 52.01 | 52.14 | 51.72 | 51.92 | 127,820 | +0.04(+0.08%) |
Feb 24, 2005 | 52.08 | 52.08 | 51.68 | 51.88 | 63,684 | -0.10(-0.19%) |
Feb 23, 2005 | 52.69 | 52.72 | 51.94 | 51.98 | 104,484 | -0.71(-1.35%) |
Feb 22, 2005 | 53.39 | 53.39 | 52.27 | 52.69 | 120,594 | -0.80(-1.49%) |
Feb 18, 2005 | 53.60 | 53.71 | 52.90 | 53.49 | 260,007 | +0.19(+0.35%) |
Feb 17, 2005 | 51.31 | 53.79 | 51.31 | 53.30 | 895,949 | +1.77(+3.44%) |
Feb 16, 2005 | 52.47 | 52.47 | 51.25 | 51.53 | 750,815 | -1.28(-2.42%) |
Feb 15, 2005 | 52.93 | 53.31 | 52.74 | 52.80 | 125,863 | -0.26(-0.49%) |
Feb 14, 2005 | 53.83 | 54.01 | 52.97 | 53.06 | 118,486 | -0.74(-1.37%) |
Feb 11, 2005 | 53.60 | 54.76 | 53.45 | 53.80 | 107,495 | +0.10(+0.19%) |
Feb 10, 2005 | 53.04 | 53.74 | 52.87 | 53.70 | 29,659 | +0.56(+1.06%) |
Feb 09, 2005 | 53.28 | 53.63 | 53.10 | 53.14 | 47,575 | -0.27(-0.51%) |
Feb 08, 2005 | 53.41 | 53.80 | 53.14 | 53.41 | 52,242 | -0.12(-0.22%) |
Feb 07, 2005 | 53.70 | 54.10 | 53.53 | 53.53 | 55,102 | +0.13(+0.24%) |
Feb 04, 2005 | 53.17 | 53.67 | 53.17 | 53.40 | 120,895 | +0.23(+0.44%) |
Feb 03, 2005 | 52.41 | 53.47 | 52.41 | 53.17 | 124,056 | +0.65(+1.24%) |
Feb 02, 2005 | 53.06 | 53.06 | 52.21 | 52.52 | 73,922 | -0.48(-0.91%) |
Feb 01, 2005 | 53.24 | 53.24 | 52.65 | 53.00 | 163,050 | -0.33(-0.62%) |
Jan 31, 2005 | 52.64 | 53.40 | 52.64 | 53.34 | 95,300 | +0.83(+1.58%) |
Jan 28, 2005 | 52.67 | 52.85 | 52.16 | 52.51 | 126,917 | -0.17(-0.32%) |
Jan 27, 2005 | 52.73 | 52.97 | 52.58 | 52.67 | 101,774 | +0.04(+0.08%) |
Jan 26, 2005 | 51.94 | 52.98 | 51.94 | 52.63 | 93,343 | +0.15(+0.29%) |
Jan 25, 2005 | 52.53 | 52.94 | 52.47 | 52.48 | 54,952 | -0.15(-0.28%) |
Jan 24, 2005 | 52.73 | 52.91 | 52.23 | 52.63 | 65,039 | -0.05(-0.10%) |
Jan 21, 2005 | 52.71 | 52.87 | 52.11 | 52.68 | 119,690 | -0.02(-0.04%) |
Jan 20, 2005 | 52.92 | 53.21 | 51.61 | 52.70 | 244,199 | -0.09(-0.18%) |
Jan 19, 2005 | 54.39 | 54.60 | 52.77 | 52.79 | 109,001 | -0.66(-1.24%) |
Jan 18, 2005 | 53.58 | 54.03 | 53.20 | 53.46 | 120,895 | -0.29(-0.53%) |
Jan 14, 2005 | 53.47 | 54.00 | 53.47 | 53.74 | 80,396 | +0.44(+0.82%) |
Jan 13, 2005 | 53.50 | 54.45 | 53.30 | 53.30 | 236,972 | -0.30(-0.56%) |
Jan 12, 2005 | 53.22 | 53.70 | 53.22 | 53.60 | 70,158 | +0.50(+0.94%) |
Jan 11, 2005 | 53.34 | 53.50 | 52.64 | 53.10 | 113,216 | -0.16(-0.30%) |
Jan 10, 2005 | 52.47 | 53.56 | 52.31 | 53.26 | 121,045 | +1.23(+2.36%) |
Jan 07, 2005 | 53.14 | 53.80 | 51.78 | 52.03 | 221,766 | -1.10(-2.08%) |
Jan 06, 2005 | 50.65 | 53.52 | 50.62 | 53.14 | 452,566 | +3.42(+6.88%) |
Jan 05, 2005 | 50.28 | 50.28 | 49.65 | 49.72 | 37,036 | -0.46(-0.93%) |
Jan 04, 2005 | 50.33 | 50.65 | 49.78 | 50.18 | 36,885 | -0.15(-0.30%) |
Jan 03, 2005 | 51.15 | 51.38 | 50.33 | 50.33 | 38,993 | -0.98(-1.92%) |
Dec 31, 2004 | 51.16 | 51.80 | 51.16 | 51.32 | 30,713 | +0.06(+0.12%) |
Dec 30, 2004 | 50.97 | 51.40 | 50.91 | 51.26 | 21,378 | +0.29(+0.56%) |
Dec 29, 2004 | 50.92 | 51.18 | 50.88 | 50.97 | 13,248 | -0.05(-0.09%) |
Dec 28, 2004 | 50.51 | 51.21 | 50.41 | 51.02 | 25,895 | +0.60(+1.20%) |
Dec 27, 2004 | 51.72 | 51.72 | 50.14 | 50.41 | 63,985 | -1.07(-2.08%) |
Dec 23, 2004 | 50.86 | 51.48 | 50.86 | 51.48 | 43,961 | +0.52(+1.03%) |
Dec 22, 2004 | 50.85 | 51.20 | 50.71 | 50.96 | 37,939 | +0.19(+0.37%) |
Dec 21, 2004 | 50.31 | 50.81 | 50.12 | 50.77 | 46,972 | +0.56(+1.11%) |
Dec 20, 2004 | 51.06 | 51.14 | 50.21 | 50.21 | 62,329 | -0.93(-1.82%) |
Dec 17, 2004 | 51.81 | 51.97 | 51.10 | 51.14 | 63,684 | -0.27(-0.52%) |
Dec 16, 2004 | 51.54 | 51.54 | 51.04 | 51.41 | 44,714 | +0.03(+0.05%) |
Dec 15, 2004 | 51.08 | 51.48 | 50.81 | 51.38 | 42,908 | +0.17(+0.34%) |
Dec 14, 2004 | 51.09 | 51.48 | 50.72 | 51.21 | 63,383 | +0.12(+0.23%) |
Dec 13, 2004 | 51.01 | 51.56 | 51.01 | 51.09 | 44,714 | -0.02(-0.04%) |
Dec 10, 2004 | 50.02 | 51.64 | 50.02 | 51.11 | 96,655 | +0.98(+1.96%) |
Dec 09, 2004 | 49.78 | 50.77 | 49.74 | 50.13 | 55,855 | +0.28(+0.56%) |
Dec 08, 2004 | 48.92 | 50.20 | 48.92 | 49.85 | 50,285 | +0.39(+0.78%) |
Dec 07, 2004 | 50.48 | 50.57 | 49.36 | 49.46 | 34,928 | -0.96(-1.91%) |
Dec 06, 2004 | 50.58 | 51.16 | 50.14 | 50.43 | 45,015 | -0.29(-0.56%) |
Dec 03, 2004 | 50.92 | 51.26 | 50.48 | 50.71 | 61,727 | -0.21(-0.40%) |
Dec 02, 2004 | 50.51 | 51.26 | 50.28 | 50.92 | 122,701 | +0.31(+0.60%) |