Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 44.81 | 45.68 | 44.75 | 45.53 | 240,246 | +0.53(+1.19%) |
Feb 25, 2005 | 45.06 | 45.13 | 44.55 | 45.00 | 102,767 | -0.18(-0.39%) |
Feb 24, 2005 | 43.95 | 45.54 | 43.91 | 45.18 | 321,145 | +1.33(+3.04%) |
Feb 23, 2005 | 43.51 | 44.27 | 43.37 | 43.84 | 189,413 | +0.35(+0.80%) |
Feb 22, 2005 | 44.42 | 44.55 | 43.29 | 43.50 | 166,750 | -1.23(-2.75%) |
Feb 18, 2005 | 45.13 | 45.39 | 44.45 | 44.73 | 161,835 | -0.26(-0.58%) |
Feb 17, 2005 | 45.56 | 45.82 | 44.65 | 44.99 | 204,426 | -0.51(-1.12%) |
Feb 16, 2005 | 44.12 | 45.71 | 43.91 | 45.50 | 530,691 | +2.77(+6.49%) |
Feb 15, 2005 | 44.04 | 44.12 | 41.88 | 42.72 | 1,156,034 | -1.40(-3.17%) |
Feb 14, 2005 | 44.98 | 44.98 | 44.05 | 44.12 | 297,385 | -0.81(-1.81%) |
Feb 11, 2005 | 44.78 | 45.39 | 44.17 | 44.94 | 114,095 | +0.15(+0.34%) |
Feb 10, 2005 | 45.57 | 45.57 | 44.79 | 44.79 | 226,216 | -0.57(-1.25%) |
Feb 09, 2005 | 46.50 | 46.54 | 45.35 | 45.35 | 81,862 | -1.08(-2.32%) |
Feb 08, 2005 | 46.43 | 46.67 | 45.97 | 46.43 | 52,263 | +0.05(+0.11%) |
Feb 07, 2005 | 46.37 | 46.67 | 46.05 | 46.38 | 105,460 | +0.08(+0.18%) |
Feb 04, 2005 | 46.54 | 46.65 | 46.29 | 46.30 | 126,155 | -0.34(-0.73%) |
Feb 03, 2005 | 46.59 | 46.81 | 46.50 | 46.64 | 131,901 | -0.08(-0.18%) |
Feb 02, 2005 | 46.80 | 46.89 | 46.54 | 46.72 | 119,620 | -0.19(-0.40%) |
Feb 01, 2005 | 47.09 | 47.09 | 46.65 | 46.91 | 283,538 | -0.17(-0.36%) |
Jan 31, 2005 | 46.75 | 47.16 | 46.66 | 47.08 | 167,978 | +0.32(+0.69%) |
Jan 28, 2005 | 46.54 | 46.75 | 46.33 | 46.75 | 190,689 | +0.17(+0.36%) |
Jan 27, 2005 | 47.03 | 47.14 | 46.53 | 46.58 | 129,540 | -0.62(-1.31%) |
Jan 26, 2005 | 46.75 | 47.25 | 46.58 | 47.20 | 108,372 | +0.58(+1.24%) |
Jan 25, 2005 | 45.95 | 47.25 | 45.95 | 46.63 | 140,756 | +0.67(+1.46%) |
Jan 24, 2005 | 46.08 | 46.54 | 45.87 | 45.96 | 331,804 | +0.06(+0.13%) |
Jan 21, 2005 | 47.52 | 47.52 | 45.10 | 45.90 | 323,382 | -0.98(-2.10%) |
Jan 20, 2005 | 47.52 | 47.90 | 46.71 | 46.88 | 255,374 | -0.75(-1.57%) |
Jan 19, 2005 | 47.31 | 47.93 | 47.14 | 47.63 | 264,346 | +0.20(+0.43%) |
Jan 18, 2005 | 46.67 | 47.60 | 46.58 | 47.42 | 321,858 | +0.58(+1.23%) |
Jan 14, 2005 | 46.20 | 46.91 | 46.20 | 46.85 | 348,138 | +0.90(+1.96%) |
Jan 13, 2005 | 46.04 | 46.46 | 45.80 | 45.95 | 230,716 | -0.25(-0.55%) |
Jan 12, 2005 | 45.86 | 46.50 | 45.73 | 46.20 | 164,199 | +0.35(+0.76%) |
Jan 11, 2005 | 45.98 | 46.54 | 45.65 | 45.85 | 108,016 | -0.23(-0.50%) |
Jan 10, 2005 | 46.09 | 46.62 | 45.95 | 46.08 | 128,177 | -0.08(-0.17%) |
Jan 07, 2005 | 46.63 | 46.71 | 46.16 | 46.16 | 175,523 | -0.41(-0.87%) |
Jan 06, 2005 | 46.33 | 47.18 | 46.10 | 46.57 | 244,066 | +0.96(+2.10%) |
Jan 05, 2005 | 46.84 | 46.95 | 45.61 | 45.61 | 220,237 | -1.45(-3.08%) |
Jan 04, 2005 | 47.43 | 47.73 | 46.93 | 47.06 | 165,739 | -0.35(-0.73%) |
Jan 03, 2005 | 48.37 | 48.56 | 47.24 | 47.41 | 122,489 | -0.92(-1.91%) |
Dec 31, 2004 | 48.15 | 48.83 | 47.73 | 48.33 | 93,219 | +0.31(+0.65%) |
Dec 30, 2004 | 48.36 | 48.64 | 47.98 | 48.02 | 101,586 | -0.48(-0.98%) |
Dec 29, 2004 | 48.67 | 48.75 | 48.32 | 48.49 | 125,628 | -0.25(-0.52%) |
Dec 28, 2004 | 48.45 | 48.80 | 48.43 | 48.75 | 143,070 | +0.27(+0.56%) |
Dec 27, 2004 | 49.17 | 49.26 | 48.47 | 48.48 | 262,216 | -0.56(-1.14%) |
Dec 23, 2004 | 49.50 | 49.76 | 48.96 | 49.04 | 105,711 | -0.32(-0.65%) |
Dec 22, 2004 | 49.38 | 49.45 | 48.89 | 49.36 | 150,848 | -0.04(-0.09%) |
Dec 21, 2004 | 49.26 | 49.52 | 49.09 | 49.40 | 237,468 | -0.05(-0.10%) |
Dec 20, 2004 | 49.77 | 49.98 | 49.22 | 49.45 | 150,730 | -0.48(-0.97%) |
Dec 17, 2004 | 49.81 | 49.96 | 49.51 | 49.94 | 204,823 | +0.10(+0.20%) |
Dec 16, 2004 | 49.98 | 50.11 | 49.68 | 49.83 | 151,201 | -0.27(-0.54%) |
Dec 15, 2004 | 49.89 | 50.40 | 49.85 | 50.11 | 246,778 | +0.02(+0.03%) |
Dec 14, 2004 | 50.62 | 50.90 | 49.93 | 50.09 | 743,280 | -1.54(-2.98%) |
Dec 13, 2004 | 51.25 | 51.62 | 50.88 | 51.62 | 128,810 | +0.37(+0.73%) |
Dec 10, 2004 | 51.00 | 51.64 | 50.68 | 51.25 | 105,711 | +0.25(+0.48%) |
Dec 09, 2004 | 51.34 | 51.51 | 50.37 | 51.01 | 127,042 | -0.57(-1.10%) |
Dec 08, 2004 | 51.12 | 51.68 | 51.00 | 51.57 | 71,888 | +0.49(+0.96%) |
Dec 07, 2004 | 52.25 | 52.25 | 51.03 | 51.08 | 118,675 | -1.17(-2.24%) |
Dec 06, 2004 | 52.65 | 53.62 | 52.23 | 52.25 | 129,870 | -0.44(-0.84%) |
Dec 03, 2004 | 53.63 | 53.63 | 52.35 | 52.69 | 183,610 | -0.78(-1.46%) |
Dec 02, 2004 | 52.09 | 53.79 | 52.07 | 53.47 | 212,130 | +1.20(+2.31%) |