Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 45.53 | 45.63 | 45.09 | 45.33 | 198,914 | +0.04(+0.09%) |
Feb 25, 2005 | 44.30 | 45.52 | 44.23 | 45.29 | 215,099 | +0.86(+1.94%) |
Feb 24, 2005 | 44.67 | 44.67 | 43.72 | 44.43 | 174,609 | -0.02(-0.04%) |
Feb 23, 2005 | 44.67 | 45.05 | 44.45 | 44.45 | 86,449 | +0.12(+0.27%) |
Feb 22, 2005 | 44.70 | 45.74 | 44.32 | 44.33 | 234,385 | -0.44(-0.98%) |
Feb 18, 2005 | 45.22 | 45.85 | 44.56 | 44.77 | 175,056 | -0.41(-0.91%) |
Feb 17, 2005 | 45.66 | 46.27 | 44.59 | 45.18 | 246,642 | -0.63(-1.38%) |
Feb 16, 2005 | 46.48 | 46.48 | 45.35 | 45.81 | 262,695 | -0.53(-1.14%) |
Feb 15, 2005 | 47.02 | 47.82 | 45.97 | 46.34 | 599,693 | -1.99(-4.12%) |
Feb 14, 2005 | 49.03 | 49.03 | 47.85 | 48.33 | 279,252 | -0.70(-1.43%) |
Feb 11, 2005 | 47.95 | 49.19 | 47.01 | 49.03 | 347,994 | +2.49(+5.35%) |
Feb 10, 2005 | 46.10 | 47.06 | 46.10 | 46.54 | 170,501 | +0.51(+1.11%) |
Feb 09, 2005 | 46.71 | 47.10 | 46.00 | 46.03 | 199,991 | -0.60(-1.29%) |
Feb 08, 2005 | 47.55 | 47.76 | 46.30 | 46.63 | 147,558 | -1.07(-2.24%) |
Feb 07, 2005 | 46.98 | 47.94 | 46.96 | 47.70 | 181,688 | +0.80(+1.71%) |
Feb 04, 2005 | 46.23 | 46.92 | 46.10 | 46.90 | 53,952 | +0.82(+1.78%) |
Feb 03, 2005 | 46.50 | 46.50 | 45.71 | 46.08 | 155,587 | -0.56(-1.20%) |
Feb 02, 2005 | 46.14 | 46.75 | 45.79 | 46.64 | 152,707 | +0.74(+1.61%) |
Feb 01, 2005 | 46.99 | 47.33 | 45.26 | 45.90 | 384,202 | -1.35(-2.86%) |
Jan 31, 2005 | 47.03 | 47.25 | 46.69 | 47.25 | 111,051 | +0.50(+1.07%) |
Jan 28, 2005 | 47.05 | 47.06 | 45.72 | 46.75 | 101,658 | -0.06(-0.13%) |
Jan 27, 2005 | 47.20 | 47.30 | 46.79 | 46.81 | 120,957 | -0.38(-0.81%) |
Jan 26, 2005 | 46.09 | 47.20 | 45.79 | 47.19 | 193,420 | +1.41(+3.08%) |
Jan 25, 2005 | 45.61 | 46.62 | 45.61 | 45.78 | 108,495 | +0.21(+0.46%) |
Jan 24, 2005 | 45.66 | 46.19 | 45.50 | 45.57 | 132,439 | -0.12(-0.26%) |
Jan 21, 2005 | 45.81 | 46.01 | 44.81 | 45.69 | 141,566 | +0.34(+0.75%) |
Jan 20, 2005 | 45.72 | 45.72 | 45.08 | 45.35 | 189,260 | -0.44(-0.96%) |
Jan 19, 2005 | 45.98 | 46.05 | 45.54 | 45.79 | 217,486 | -0.03(-0.07%) |
Jan 18, 2005 | 45.00 | 46.00 | 44.98 | 45.82 | 199,820 | +0.81(+1.80%) |
Jan 14, 2005 | 44.95 | 45.36 | 44.60 | 45.01 | 488,714 | +0.19(+0.42%) |
Jan 13, 2005 | 44.12 | 46.40 | 43.88 | 44.82 | 1,870,692 | -1.79(-3.84%) |
Jan 12, 2005 | 47.38 | 47.93 | 45.62 | 46.61 | 331,641 | -1.21(-2.53%) |
Jan 11, 2005 | 49.04 | 49.14 | 47.82 | 47.82 | 126,474 | -1.03(-2.11%) |
Jan 10, 2005 | 48.13 | 48.98 | 47.98 | 48.85 | 137,481 | +0.72(+1.50%) |
Jan 07, 2005 | 48.90 | 48.96 | 47.68 | 48.13 | 82,447 | -0.43(-0.89%) |
Jan 06, 2005 | 48.51 | 49.20 | 48.51 | 48.56 | 101,291 | -0.19(-0.39%) |
Jan 05, 2005 | 49.67 | 50.49 | 48.46 | 48.75 | 144,389 | -1.03(-2.07%) |
Jan 04, 2005 | 50.41 | 51.37 | 49.43 | 49.78 | 123,012 | -0.84(-1.66%) |
Jan 03, 2005 | 53.25 | 53.45 | 50.38 | 50.62 | 249,099 | -2.85(-5.33%) |
Dec 31, 2004 | 53.82 | 54.00 | 52.33 | 53.47 | 130,400 | -0.14(-0.26%) |
Dec 30, 2004 | 53.55 | 54.07 | 52.94 | 53.61 | 68,800 | +0.39(+0.73%) |
Dec 29, 2004 | 54.00 | 54.08 | 53.20 | 53.22 | 54,600 | -0.82(-1.52%) |
Dec 28, 2004 | 52.40 | 54.19 | 51.83 | 54.04 | 108,600 | +1.96(+3.76%) |
Dec 27, 2004 | 52.78 | 52.79 | 51.76 | 52.08 | 94,500 | -0.42(-0.80%) |
Dec 23, 2004 | 52.00 | 52.75 | 51.78 | 52.50 | 108,600 | +0.47(+0.90%) |
Dec 22, 2004 | 51.18 | 52.11 | 51.00 | 52.03 | 134,600 | +1.04(+2.04%) |
Dec 21, 2004 | 49.70 | 50.99 | 49.70 | 50.99 | 106,400 | +1.31(+2.64%) |
Dec 20, 2004 | 50.00 | 50.10 | 49.31 | 49.68 | 179,400 | -0.11(-0.22%) |
Dec 17, 2004 | 49.50 | 50.03 | 49.38 | 49.79 | 133,100 | -0.19(-0.38%) |
Dec 16, 2004 | 49.01 | 50.09 | 49.01 | 49.98 | 178,600 | +0.82(+1.67%) |
Dec 15, 2004 | 49.83 | 49.94 | 49.02 | 49.16 | 138,100 | -0.48(-0.97%) |
Dec 14, 2004 | 49.96 | 50.46 | 49.47 | 49.64 | 116,500 | -0.43(-0.86%) |
Dec 13, 2004 | 50.51 | 50.51 | 49.22 | 50.07 | 100,200 | -0.07(-0.14%) |
Dec 10, 2004 | 50.71 | 51.06 | 49.89 | 50.14 | 120,000 | -0.13(-0.26%) |
Dec 09, 2004 | 50.81 | 51.49 | 49.60 | 50.27 | 76,300 | -1.25(-2.43%) |
Dec 08, 2004 | 48.77 | 51.52 | 48.34 | 51.52 | 268,600 | +3.04(+6.27%) |
Dec 07, 2004 | 50.39 | 50.48 | 48.46 | 48.48 | 256,400 | -2.00(-3.96%) |
Dec 06, 2004 | 51.90 | 51.90 | 50.25 | 50.48 | 195,300 | -1.34(-2.59%) |
Dec 03, 2004 | 51.78 | 53.22 | 51.36 | 51.82 | 299,900 | -0.54(-1.03%) |
Dec 02, 2004 | 54.12 | 54.12 | 51.37 | 52.36 | 333,700 | -1.94(-3.57%) |