Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 47.98 | 48.36 | 46.28 | 47.28 | 2,407,000 | -0.42(-0.88%) |
Feb 25, 2005 | 47.48 | 48.02 | 47.14 | 47.70 | 2,031,400 | +0.22(+0.46%) |
Feb 24, 2005 | 47.24 | 47.60 | 46.31 | 47.48 | 2,343,700 | +0.39(+0.83%) |
Feb 23, 2005 | 46.10 | 47.14 | 46.08 | 47.09 | 1,965,300 | +1.06(+2.30%) |
Feb 22, 2005 | 47.22 | 47.23 | 46.00 | 46.03 | 2,916,000 | -0.71(-1.52%) |
Feb 18, 2005 | 46.35 | 47.19 | 45.87 | 46.74 | 2,999,400 | +0.63(+1.37%) |
Feb 17, 2005 | 47.90 | 48.25 | 46.09 | 46.11 | 4,078,600 | -1.24(-2.62%) |
Feb 16, 2005 | 46.68 | 47.50 | 46.38 | 47.35 | 2,932,500 | +0.86(+1.85%) |
Feb 15, 2005 | 46.70 | 46.98 | 45.86 | 46.49 | 2,476,900 | -0.30(-0.64%) |
Feb 14, 2005 | 46.87 | 46.95 | 46.30 | 46.79 | 2,794,000 | -0.19(-0.40%) |
Feb 11, 2005 | 46.18 | 47.00 | 46.10 | 46.98 | 3,033,200 | +0.96(+2.09%) |
Feb 10, 2005 | 45.00 | 46.19 | 44.76 | 46.02 | 3,243,600 | +1.39(+3.11%) |
Feb 09, 2005 | 44.12 | 44.95 | 43.68 | 44.63 | 2,591,400 | +0.38(+0.86%) |
Feb 08, 2005 | 43.45 | 44.36 | 43.36 | 44.25 | 1,709,200 | +0.34(+0.77%) |
Feb 07, 2005 | 44.02 | 44.30 | 43.26 | 43.91 | 1,898,200 | -0.29(-0.66%) |
Feb 04, 2005 | 44.38 | 44.73 | 43.74 | 44.20 | 1,971,000 | -0.18(-0.41%) |
Feb 03, 2005 | 43.99 | 44.40 | 43.27 | 44.38 | 1,648,800 | +0.14(+0.32%) |
Feb 02, 2005 | 43.65 | 44.46 | 43.41 | 44.24 | 2,203,300 | +0.46(+1.05%) |
Feb 01, 2005 | 43.30 | 44.02 | 43.04 | 43.78 | 3,067,500 | +0.48(+1.11%) |
Jan 31, 2005 | 42.38 | 43.59 | 41.75 | 43.30 | 2,618,000 | +0.74(+1.74%) |
Jan 28, 2005 | 43.10 | 43.50 | 42.16 | 42.56 | 3,107,500 | -1.08(-2.47%) |
Jan 27, 2005 | 43.06 | 43.86 | 42.90 | 43.64 | 2,034,300 | +0.67(+1.56%) |
Jan 26, 2005 | 42.65 | 43.10 | 42.21 | 42.97 | 2,263,500 | +0.37(+0.87%) |
Jan 25, 2005 | 42.85 | 43.40 | 42.13 | 42.60 | 2,436,100 | +0.16(+0.38%) |
Jan 24, 2005 | 42.69 | 43.20 | 42.40 | 42.44 | 2,865,800 | +0.04(+0.09%) |
Jan 21, 2005 | 42.90 | 43.39 | 42.36 | 42.40 | 3,017,900 | -0.11(-0.26%) |
Jan 20, 2005 | 42.30 | 43.10 | 41.80 | 42.51 | 2,585,200 | -0.16(-0.37%) |
Jan 19, 2005 | 42.49 | 42.96 | 42.43 | 42.67 | 2,297,200 | +0.09(+0.21%) |
Jan 18, 2005 | 42.68 | 43.42 | 42.24 | 42.58 | 2,433,000 | +0.31(+0.73%) |
Jan 14, 2005 | 41.90 | 42.35 | 41.55 | 42.27 | 2,058,000 | +0.35(+0.83%) |
Jan 13, 2005 | 42.00 | 42.33 | 41.69 | 41.92 | 3,586,000 | +0.17(+0.41%) |
Jan 12, 2005 | 41.28 | 41.81 | 40.82 | 41.75 | 4,044,000 | +0.55(+1.33%) |
Jan 11, 2005 | 41.35 | 41.58 | 41.03 | 41.20 | 2,361,900 | -0.23(-0.56%) |
Jan 10, 2005 | 41.85 | 42.17 | 41.33 | 41.43 | 2,260,800 | +0.08(+0.19%) |
Jan 07, 2005 | 41.76 | 41.76 | 40.73 | 41.35 | 2,544,400 | -0.51(-1.22%) |
Jan 06, 2005 | 41.26 | 42.20 | 41.11 | 41.86 | 2,149,200 | +0.54(+1.31%) |
Jan 05, 2005 | 41.41 | 41.75 | 41.11 | 41.32 | 2,306,000 | -0.14(-0.34%) |
Jan 04, 2005 | 41.60 | 42.08 | 41.43 | 41.46 | 2,675,500 | +0.11(+0.27%) |
Jan 03, 2005 | 42.00 | 42.15 | 41.27 | 41.35 | 2,330,400 | -1.32(-3.09%) |
Dec 31, 2004 | 42.60 | 42.95 | 42.53 | 42.67 | 986,300 | -0.07(-0.16%) |
Dec 30, 2004 | 42.80 | 42.80 | 42.27 | 42.74 | 1,032,700 | -0.17(-0.40%) |
Dec 29, 2004 | 42.46 | 43.04 | 42.24 | 42.91 | 1,486,900 | +0.55(+1.30%) |
Dec 28, 2004 | 42.13 | 42.50 | 42.08 | 42.36 | 1,358,400 | +0.23(+0.55%) |
Dec 27, 2004 | 43.15 | 43.15 | 42.00 | 42.13 | 1,585,300 | -1.01(-2.34%) |
Dec 23, 2004 | 42.73 | 43.25 | 42.64 | 43.14 | 1,646,300 | +0.23(+0.54%) |
Dec 22, 2004 | 44.00 | 44.00 | 41.83 | 42.91 | 3,711,200 | -1.00(-2.28%) |
Dec 21, 2004 | 43.37 | 43.95 | 43.15 | 43.91 | 1,910,700 | +0.60(+1.39%) |
Dec 20, 2004 | 42.78 | 43.50 | 42.61 | 43.31 | 1,794,500 | +0.53(+1.24%) |
Dec 17, 2004 | 42.76 | 43.22 | 42.15 | 42.78 | 2,939,300 | +0.02(+0.05%) |
Dec 16, 2004 | 43.34 | 43.62 | 42.64 | 42.76 | 2,267,400 | -0.58(-1.34%) |
Dec 15, 2004 | 42.89 | 43.40 | 42.46 | 43.34 | 2,383,400 | +0.57(+1.33%) |
Dec 14, 2004 | 42.55 | 43.08 | 42.43 | 42.77 | 1,731,300 | +0.55(+1.30%) |
Dec 13, 2004 | 41.25 | 42.24 | 41.25 | 42.22 | 2,576,000 | +0.73(+1.76%) |
Dec 10, 2004 | 41.83 | 42.00 | 40.98 | 41.49 | 3,787,400 | +0.40(+0.97%) |
Dec 09, 2004 | 40.50 | 41.17 | 40.36 | 41.09 | 3,187,800 | +0.81(+2.01%) |
Dec 08, 2004 | 40.50 | 41.12 | 39.77 | 40.28 | 4,110,500 | -0.46(-1.13%) |
Dec 07, 2004 | 41.85 | 41.93 | 40.63 | 40.74 | 2,838,200 | -1.17(-2.79%) |
Dec 06, 2004 | 42.25 | 42.42 | 41.41 | 41.91 | 1,753,100 | -0.03(-0.07%) |
Dec 03, 2004 | 41.26 | 42.28 | 41.11 | 41.94 | 3,158,900 | +0.68(+1.65%) |
Dec 02, 2004 | 42.10 | 42.11 | 40.65 | 41.26 | 4,453,800 | -1.10(-2.60%) |