Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 59.28 | 59.61 | 58.54 | 58.55 | 2,095,600 | -0.95(-1.60%) |
| Feb 25, 2005 | 58.75 | 59.64 | 58.17 | 59.50 | 1,617,200 | +0.62(+1.05%) |
| Feb 24, 2005 | 57.85 | 58.93 | 57.35 | 58.88 | 1,152,200 | +0.80(+1.38%) |
| Feb 23, 2005 | 57.15 | 58.28 | 57.15 | 58.08 | 1,666,600 | +1.04(+1.82%) |
| Feb 22, 2005 | 58.00 | 58.47 | 57.04 | 57.04 | 1,880,200 | -1.31(-2.25%) |
| Feb 18, 2005 | 57.50 | 58.68 | 57.17 | 58.35 | 1,651,300 | +0.95(+1.66%) |
| Feb 17, 2005 | 57.22 | 57.66 | 56.92 | 57.40 | 1,095,400 | +0.02(+0.03%) |
| Feb 16, 2005 | 56.84 | 57.64 | 56.66 | 57.38 | 1,281,600 | +0.44(+0.77%) |
| Feb 15, 2005 | 57.15 | 57.35 | 56.77 | 56.94 | 1,656,100 | -0.21(-0.37%) |
| Feb 14, 2005 | 57.07 | 57.42 | 56.80 | 57.15 | 1,169,800 | -0.08(-0.14%) |
| Feb 11, 2005 | 56.70 | 57.58 | 56.34 | 57.23 | 1,170,600 | +0.43(+0.76%) |
| Feb 10, 2005 | 56.56 | 56.97 | 55.83 | 56.80 | 2,166,500 | +0.30(+0.53%) |
| Feb 09, 2005 | 57.25 | 57.79 | 55.97 | 56.50 | 2,198,100 | -0.88(-1.53%) |
| Feb 08, 2005 | 57.47 | 57.53 | 56.79 | 57.38 | 1,810,000 | -0.35(-0.61%) |
| Feb 07, 2005 | 58.18 | 58.20 | 57.46 | 57.73 | 2,784,100 | -0.45(-0.77%) |
| Feb 04, 2005 | 55.49 | 59.13 | 55.25 | 58.18 | 9,285,500 | -1.91(-3.18%) |
| Feb 03, 2005 | 59.85 | 60.67 | 59.60 | 60.09 | 4,085,600 | +1.54(+2.63%) |
| Feb 02, 2005 | 58.28 | 58.66 | 58.08 | 58.55 | 2,065,000 | +0.15(+0.26%) |
| Feb 01, 2005 | 56.66 | 58.56 | 56.26 | 58.40 | 3,665,200 | +2.08(+3.69%) |
| Jan 31, 2005 | 56.00 | 56.32 | 55.78 | 56.32 | 1,606,900 | +0.77(+1.39%) |
| Jan 28, 2005 | 55.25 | 56.45 | 55.19 | 55.55 | 2,657,700 | +1.23(+2.26%) |
| Jan 27, 2005 | 53.70 | 54.40 | 53.65 | 54.32 | 1,147,700 | +0.48(+0.89%) |
| Jan 26, 2005 | 54.02 | 54.42 | 53.62 | 53.84 | 1,169,700 | -0.15(-0.28%) |
| Jan 25, 2005 | 54.11 | 54.32 | 53.90 | 53.99 | 1,622,600 | -0.11(-0.20%) |
| Jan 24, 2005 | 54.33 | 54.50 | 54.00 | 54.10 | 1,245,400 | -0.22(-0.41%) |
| Jan 21, 2005 | 54.45 | 54.60 | 54.01 | 54.32 | 1,617,300 | -0.18(-0.33%) |
| Jan 20, 2005 | 54.22 | 54.73 | 54.08 | 54.50 | 2,161,500 | +0.30(+0.55%) |
| Jan 19, 2005 | 54.50 | 54.56 | 53.86 | 54.20 | 2,776,400 | -0.30(-0.55%) |
| Jan 18, 2005 | 54.00 | 54.52 | 53.77 | 54.50 | 2,241,300 | +0.07(+0.13%) |
| Jan 14, 2005 | 54.16 | 54.48 | 54.02 | 54.43 | 2,341,900 | +0.28(+0.52%) |
| Jan 13, 2005 | 54.70 | 54.82 | 54.04 | 54.15 | 2,282,200 | -0.53(-0.97%) |
| Jan 12, 2005 | 54.91 | 54.98 | 54.12 | 54.68 | 2,508,500 | -0.32(-0.58%) |
| Jan 11, 2005 | 55.18 | 55.62 | 54.81 | 55.00 | 1,636,100 | -0.47(-0.85%) |
| Jan 10, 2005 | 55.86 | 56.05 | 55.41 | 55.47 | 1,434,300 | -0.65(-1.16%) |
| Jan 07, 2005 | 56.35 | 56.57 | 55.95 | 56.12 | 947,400 | -0.23(-0.41%) |
| Jan 06, 2005 | 55.35 | 56.81 | 55.35 | 56.35 | 1,201,900 | +0.92(+1.66%) |
| Jan 05, 2005 | 55.56 | 56.00 | 55.40 | 55.43 | 1,700,400 | -0.13(-0.23%) |
| Jan 04, 2005 | 57.18 | 57.18 | 54.72 | 55.56 | 3,682,800 | -1.62(-2.83%) |
| Jan 03, 2005 | 58.20 | 58.44 | 57.04 | 57.18 | 1,495,200 | -0.97(-1.67%) |
| Dec 31, 2004 | 58.35 | 58.49 | 57.84 | 58.15 | 1,332,600 | -0.40(-0.68%) |
| Dec 30, 2004 | 57.47 | 58.56 | 57.44 | 58.55 | 1,041,500 | +1.08(+1.88%) |
| Dec 29, 2004 | 57.25 | 57.60 | 57.16 | 57.47 | 1,065,400 | -0.13(-0.23%) |
| Dec 28, 2004 | 56.63 | 57.63 | 56.63 | 57.60 | 1,121,100 | +0.77(+1.35%) |
| Dec 27, 2004 | 57.07 | 57.48 | 56.72 | 56.83 | 697,100 | -0.17(-0.30%) |
| Dec 23, 2004 | 56.58 | 57.49 | 56.45 | 57.00 | 1,483,000 | +0.43(+0.76%) |
| Dec 22, 2004 | 56.50 | 57.00 | 56.09 | 56.57 | 3,957,000 | -1.93(-3.30%) |
| Dec 21, 2004 | 58.07 | 58.76 | 58.06 | 58.50 | 1,554,400 | +0.43(+0.74%) |
| Dec 20, 2004 | 57.76 | 58.35 | 56.80 | 58.07 | 2,177,200 | +0.32(+0.55%) |
| Dec 17, 2004 | 57.80 | 57.87 | 57.27 | 57.75 | 4,063,500 | -0.05(-0.09%) |
| Dec 16, 2004 | 56.75 | 57.86 | 56.73 | 57.80 | 2,184,800 | +0.97(+1.71%) |
| Dec 15, 2004 | 56.35 | 56.83 | 56.09 | 56.83 | 3,360,300 | +0.52(+0.92%) |
| Dec 14, 2004 | 55.64 | 56.53 | 55.27 | 56.31 | 2,292,700 | +0.55(+0.99%) |
| Dec 13, 2004 | 56.10 | 56.71 | 54.75 | 55.76 | 4,560,200 | -1.00(-1.76%) |
| Dec 10, 2004 | 55.49 | 56.93 | 55.17 | 56.76 | 2,753,700 | +0.99(+1.78%) |
| Dec 09, 2004 | 54.21 | 55.77 | 53.36 | 55.77 | 2,573,500 | +1.57(+2.90%) |
| Dec 08, 2004 | 52.50 | 54.31 | 52.45 | 54.20 | 2,804,900 | +2.00(+3.83%) |
| Dec 07, 2004 | 53.34 | 53.37 | 51.95 | 52.20 | 1,743,600 | -1.14(-2.14%) |
| Dec 06, 2004 | 52.71 | 53.55 | 51.84 | 53.34 | 1,454,600 | +0.20(+0.38%) |
| Dec 03, 2004 | 53.25 | 53.71 | 52.73 | 53.14 | 1,343,000 | -0.36(-0.67%) |
| Dec 02, 2004 | 53.28 | 54.00 | 53.08 | 53.50 | 1,751,600 | -0.02(-0.04%) |
