Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.65 | 40.74 | 39.51 | 40.03 | 330,390 | -0.71(-1.74%) |
Feb 25, 2005 | 40.11 | 41.10 | 39.90 | 40.74 | 205,895 | +0.59(+1.47%) |
Feb 24, 2005 | 39.91 | 40.40 | 39.13 | 40.15 | 243,749 | +0.29(+0.73%) |
Feb 23, 2005 | 40.01 | 40.41 | 39.47 | 39.86 | 235,548 | +0.06(+0.15%) |
Feb 22, 2005 | 40.34 | 40.79 | 39.75 | 39.80 | 288,887 | -0.59(-1.46%) |
Feb 18, 2005 | 40.94 | 41.06 | 40.30 | 40.39 | 366,886 | -0.46(-1.13%) |
Feb 17, 2005 | 41.49 | 41.49 | 40.30 | 40.85 | 639,069 | -1.14(-2.71%) |
Feb 16, 2005 | 42.25 | 42.79 | 41.41 | 41.99 | 346,232 | -0.18(-0.43%) |
Feb 15, 2005 | 42.68 | 43.07 | 42.13 | 42.17 | 364,783 | -0.61(-1.43%) |
Feb 14, 2005 | 42.33 | 43.73 | 42.19 | 42.78 | 1,201,604 | +1.41(+3.41%) |
Feb 11, 2005 | 39.00 | 41.98 | 38.50 | 41.37 | 1,352,900 | +1.92(+4.87%) |
Feb 10, 2005 | 41.35 | 41.75 | 38.84 | 39.45 | 1,998,205 | -2.05(-4.94%) |
Feb 09, 2005 | 42.75 | 43.16 | 41.29 | 41.50 | 775,570 | -1.27(-2.97%) |
Feb 08, 2005 | 44.20 | 44.43 | 42.76 | 42.77 | 1,361,936 | -2.40(-5.31%) |
Feb 07, 2005 | 45.15 | 46.00 | 45.06 | 45.17 | 251,447 | -0.03(-0.07%) |
Feb 04, 2005 | 44.03 | 45.27 | 43.92 | 45.20 | 459,903 | +1.29(+2.94%) |
Feb 03, 2005 | 44.61 | 44.61 | 43.06 | 43.91 | 462,056 | -0.64(-1.44%) |
Feb 02, 2005 | 45.09 | 45.09 | 44.14 | 44.55 | 383,401 | -0.23(-0.51%) |
Feb 01, 2005 | 45.55 | 45.69 | 44.72 | 44.78 | 433,075 | -0.97(-2.12%) |
Jan 31, 2005 | 45.98 | 46.20 | 45.40 | 45.75 | 323,279 | +0.15(+0.33%) |
Jan 28, 2005 | 46.29 | 46.36 | 45.44 | 45.60 | 303,780 | -0.49(-1.06%) |
Jan 27, 2005 | 46.38 | 46.52 | 45.87 | 46.09 | 279,658 | -0.32(-0.69%) |
Jan 26, 2005 | 45.36 | 46.57 | 45.20 | 46.41 | 418,379 | +1.10(+2.43%) |
Jan 25, 2005 | 44.13 | 45.73 | 44.13 | 45.31 | 578,367 | +1.27(+2.88%) |
Jan 24, 2005 | 44.93 | 44.93 | 43.92 | 44.04 | 418,959 | -0.59(-1.32%) |
Jan 21, 2005 | 44.70 | 45.10 | 44.57 | 44.63 | 569,394 | -0.07(-0.16%) |
Jan 20, 2005 | 44.72 | 44.94 | 44.46 | 44.70 | 323,854 | -0.20(-0.45%) |
Jan 19, 2005 | 45.84 | 45.84 | 44.76 | 44.90 | 369,616 | -0.75(-1.64%) |
Jan 18, 2005 | 45.00 | 45.73 | 44.30 | 45.65 | 507,218 | +0.56(+1.24%) |
Jan 14, 2005 | 44.60 | 45.09 | 44.25 | 45.09 | 223,790 | +0.69(+1.55%) |
Jan 13, 2005 | 45.29 | 45.41 | 44.40 | 44.40 | 335,033 | -0.78(-1.73%) |
Jan 12, 2005 | 46.03 | 46.30 | 45.12 | 45.18 | 626,581 | -1.25(-2.69%) |
Jan 11, 2005 | 47.15 | 47.38 | 45.68 | 46.43 | 603,143 | -0.63(-1.34%) |
Jan 10, 2005 | 46.89 | 47.60 | 46.67 | 47.06 | 300,899 | +0.34(+0.73%) |
Jan 07, 2005 | 47.31 | 47.45 | 46.36 | 46.72 | 281,800 | -0.47(-1.00%) |
Jan 06, 2005 | 47.42 | 47.45 | 46.86 | 47.19 | 370,578 | -0.04(-0.08%) |
Jan 05, 2005 | 48.17 | 48.17 | 47.00 | 47.23 | 352,955 | -0.89(-1.85%) |
Jan 04, 2005 | 49.09 | 49.13 | 47.44 | 48.12 | 427,798 | -0.90(-1.84%) |
Jan 03, 2005 | 49.34 | 50.10 | 48.70 | 49.02 | 421,859 | -0.28(-0.57%) |
Dec 31, 2004 | 49.23 | 50.06 | 49.04 | 49.30 | 318,800 | +0.11(+0.22%) |
Dec 30, 2004 | 49.40 | 49.77 | 48.84 | 49.19 | 190,500 | -0.18(-0.36%) |
Dec 29, 2004 | 48.70 | 49.75 | 48.65 | 49.37 | 214,500 | +0.37(+0.76%) |
Dec 28, 2004 | 47.86 | 49.00 | 47.86 | 49.00 | 317,800 | +1.10(+2.30%) |
Dec 27, 2004 | 48.05 | 48.42 | 47.69 | 47.90 | 278,000 | -0.28(-0.58%) |
Dec 23, 2004 | 48.22 | 48.45 | 48.08 | 48.18 | 286,400 | +0.08(+0.17%) |
Dec 22, 2004 | 48.75 | 49.32 | 47.76 | 48.10 | 542,100 | -0.55(-1.13%) |
Dec 21, 2004 | 48.24 | 49.74 | 48.19 | 48.65 | 1,590,800 | -1.41(-2.82%) |
Dec 20, 2004 | 49.30 | 50.25 | 49.29 | 50.06 | 306,700 | +0.68(+1.38%) |
Dec 17, 2004 | 49.70 | 50.08 | 49.33 | 49.38 | 393,300 | -0.35(-0.71%) |
Dec 16, 2004 | 46.60 | 50.63 | 46.52 | 49.73 | 1,710,800 | +0.92(+1.90%) |
Dec 15, 2004 | 47.89 | 49.08 | 47.39 | 48.81 | 412,700 | +1.27(+2.67%) |
Dec 14, 2004 | 48.75 | 49.14 | 47.51 | 47.54 | 614,700 | -1.14(-2.34%) |
Dec 13, 2004 | 47.05 | 48.90 | 47.05 | 48.68 | 323,100 | +1.75(+3.73%) |
Dec 10, 2004 | 46.68 | 47.86 | 46.54 | 46.93 | 241,600 | +0.17(+0.36%) |
Dec 09, 2004 | 45.78 | 46.94 | 45.52 | 46.76 | 427,200 | +0.89(+1.94%) |
Dec 08, 2004 | 45.56 | 46.05 | 45.04 | 45.87 | 323,100 | +0.50(+1.10%) |
Dec 07, 2004 | 46.33 | 46.67 | 45.24 | 45.37 | 389,500 | -0.69(-1.50%) |
Dec 06, 2004 | 47.34 | 47.38 | 45.70 | 46.06 | 228,200 | -1.14(-2.42%) |
Dec 03, 2004 | 47.09 | 47.29 | 46.14 | 47.20 | 169,500 | -0.03(-0.06%) |
Dec 02, 2004 | 46.85 | 47.48 | 46.85 | 47.23 | 231,600 | +0.16(+0.34%) |