Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 47.10 | 47.55 | 45.99 | 46.52 | 717,276 | -0.58(-1.23%) |
Feb 25, 2005 | 46.42 | 47.10 | 45.81 | 47.10 | 609,826 | +1.31(+2.86%) |
Feb 24, 2005 | 45.14 | 46.42 | 43.96 | 45.79 | 751,933 | +0.71(+1.58%) |
Feb 23, 2005 | 45.48 | 46.24 | 44.85 | 45.08 | 791,226 | -0.40(-0.88%) |
Feb 22, 2005 | 47.43 | 47.43 | 45.09 | 45.48 | 1,006,967 | -1.95(-4.10%) |
Feb 18, 2005 | 48.51 | 48.62 | 47.33 | 47.43 | 509,540 | -0.91(-1.89%) |
Feb 17, 2005 | 48.29 | 48.74 | 47.89 | 48.34 | 630,895 | +0.15(+0.32%) |
Feb 16, 2005 | 47.89 | 48.49 | 47.57 | 48.19 | 998,329 | -0.04(-0.08%) |
Feb 15, 2005 | 47.94 | 50.00 | 47.92 | 48.22 | 2,124,228 | +0.89(+1.89%) |
Feb 14, 2005 | 46.56 | 47.62 | 46.27 | 47.33 | 1,015,605 | +1.39(+3.02%) |
Feb 11, 2005 | 45.57 | 46.28 | 44.81 | 45.95 | 1,133,694 | +0.32(+0.71%) |
Feb 10, 2005 | 44.00 | 45.71 | 42.96 | 45.62 | 3,215,575 | +5.33(+13.22%) |
Feb 09, 2005 | 41.67 | 41.67 | 40.04 | 40.30 | 570,744 | -0.52(-1.28%) |
Feb 08, 2005 | 41.77 | 41.77 | 40.62 | 40.82 | 726,440 | -0.30(-0.74%) |
Feb 07, 2005 | 40.44 | 41.84 | 40.42 | 41.12 | 815,349 | +1.40(+3.51%) |
Feb 04, 2005 | 39.19 | 39.94 | 39.11 | 39.73 | 356,794 | +0.49(+1.26%) |
Feb 03, 2005 | 39.65 | 39.65 | 38.80 | 39.23 | 494,687 | -0.42(-1.05%) |
Feb 02, 2005 | 39.35 | 39.87 | 39.13 | 39.65 | 498,479 | +0.90(+2.33%) |
Feb 01, 2005 | 38.21 | 38.85 | 37.84 | 38.75 | 432,957 | +0.97(+2.56%) |
Jan 31, 2005 | 38.16 | 38.24 | 37.27 | 37.78 | 398,404 | +0.36(+0.96%) |
Jan 28, 2005 | 37.76 | 37.88 | 36.78 | 37.42 | 235,334 | -0.32(-0.86%) |
Jan 27, 2005 | 37.52 | 38.38 | 37.31 | 37.74 | 480,255 | +0.23(+0.61%) |
Jan 26, 2005 | 36.39 | 37.62 | 36.33 | 37.52 | 555,364 | +1.36(+3.75%) |
Jan 25, 2005 | 36.07 | 36.71 | 36.07 | 36.16 | 284,635 | +0.15(+0.42%) |
Jan 24, 2005 | 37.50 | 37.65 | 35.79 | 36.01 | 500,586 | -0.85(-2.32%) |
Jan 21, 2005 | 37.12 | 37.74 | 36.55 | 36.86 | 457,080 | -0.27(-0.72%) |
Jan 20, 2005 | 38.23 | 38.26 | 36.96 | 37.13 | 787,539 | -1.10(-2.88%) |
Jan 19, 2005 | 37.86 | 38.41 | 37.86 | 38.23 | 815,033 | +0.61(+1.61%) |
Jan 18, 2005 | 37.12 | 37.81 | 37.09 | 37.62 | 1,147,388 | +0.61(+1.64%) |
Jan 14, 2005 | 37.16 | 37.25 | 36.88 | 37.01 | 418,419 | +0.07(+0.18%) |
Jan 13, 2005 | 37.16 | 37.59 | 36.77 | 36.95 | 483,310 | -0.21(-0.56%) |
Jan 12, 2005 | 37.35 | 37.89 | 36.03 | 37.16 | 793,754 | -0.32(-0.86%) |
Jan 11, 2005 | 37.80 | 38.00 | 36.54 | 37.48 | 599,187 | -0.26(-0.68%) |
Jan 10, 2005 | 37.97 | 38.16 | 37.42 | 37.73 | 454,762 | -0.15(-0.40%) |
Jan 07, 2005 | 38.56 | 38.73 | 37.88 | 37.89 | 326,350 | -0.58(-1.51%) |
Jan 06, 2005 | 37.79 | 38.53 | 37.31 | 38.47 | 669,029 | +0.91(+2.43%) |
Jan 05, 2005 | 37.45 | 37.82 | 37.03 | 37.55 | 678,088 | +0.06(+0.15%) |
Jan 04, 2005 | 38.76 | 38.88 | 37.28 | 37.50 | 698,314 | -1.20(-3.09%) |
Jan 03, 2005 | 40.01 | 40.06 | 38.58 | 38.69 | 422,317 | -0.84(-2.14%) |
Dec 31, 2004 | 39.87 | 40.14 | 39.47 | 39.54 | 199,518 | -0.23(-0.57%) |
Dec 30, 2004 | 39.99 | 40.34 | 39.55 | 39.77 | 225,853 | -0.22(-0.55%) |
Dec 29, 2004 | 40.12 | 40.19 | 39.87 | 39.98 | 276,945 | -0.13(-0.33%) |
Dec 28, 2004 | 39.42 | 40.12 | 39.21 | 40.12 | 419,051 | +0.69(+1.76%) |
Dec 27, 2004 | 39.30 | 40.53 | 38.82 | 39.42 | 445,071 | +0.29(+0.75%) |
Dec 23, 2004 | 39.08 | 39.37 | 38.93 | 39.13 | 324,875 | +0.06(+0.15%) |
Dec 22, 2004 | 39.25 | 39.70 | 38.87 | 39.07 | 557,577 | -0.18(-0.46%) |
Dec 21, 2004 | 37.69 | 39.34 | 36.83 | 39.25 | 1,073,859 | +2.24(+6.05%) |
Dec 20, 2004 | 36.05 | 37.02 | 35.84 | 37.01 | 979,789 | +1.59(+4.50%) |
Dec 17, 2004 | 34.98 | 35.42 | 34.65 | 35.42 | 408,622 | +0.22(+0.62%) |
Dec 16, 2004 | 35.44 | 35.98 | 35.12 | 35.20 | 320,662 | -0.24(-0.67%) |
Dec 15, 2004 | 35.69 | 35.71 | 35.09 | 35.44 | 348,577 | -0.12(-0.35%) |
Dec 14, 2004 | 35.36 | 35.63 | 35.31 | 35.56 | 308,653 | +0.20(+0.56%) |
Dec 13, 2004 | 35.55 | 35.80 | 35.12 | 35.36 | 439,593 | +0.15(+0.43%) |
Dec 10, 2004 | 34.55 | 35.47 | 34.37 | 35.21 | 260,090 | +0.50(+1.45%) |
Dec 09, 2004 | 34.74 | 34.93 | 34.28 | 34.71 | 195,515 | -0.19(-0.54%) |
Dec 08, 2004 | 34.32 | 35.03 | 34.22 | 34.90 | 400,090 | +0.12(+0.35%) |
Dec 07, 2004 | 35.65 | 35.87 | 34.76 | 34.77 | 317,817 | -0.82(-2.29%) |
Dec 06, 2004 | 36.12 | 36.25 | 35.19 | 35.59 | 312,656 | -0.36(-1.00%) |
Dec 03, 2004 | 35.41 | 35.98 | 35.07 | 35.95 | 350,157 | +0.74(+2.10%) |
Dec 02, 2004 | 35.36 | 35.79 | 35.21 | 35.21 | 438,750 | -0.17(-0.48%) |