Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 49.25 | 50.15 | 48.84 | 48.84 | 896,930 | -0.33(-0.66%) |
Feb 25, 2005 | 48.63 | 49.21 | 48.12 | 49.17 | 626,488 | +0.73(+1.51%) |
Feb 24, 2005 | 47.69 | 48.50 | 47.30 | 48.44 | 599,881 | +0.67(+1.40%) |
Feb 23, 2005 | 47.34 | 47.95 | 47.30 | 47.77 | 411,575 | +0.54(+1.15%) |
Feb 22, 2005 | 47.56 | 48.03 | 47.22 | 47.22 | 628,930 | -0.53(-1.11%) |
Feb 18, 2005 | 48.12 | 48.31 | 47.74 | 47.75 | 547,567 | -0.37(-0.76%) |
Feb 17, 2005 | 48.60 | 48.70 | 47.85 | 48.12 | 486,383 | -0.46(-0.94%) |
Feb 16, 2005 | 48.90 | 48.90 | 48.51 | 48.58 | 521,474 | -0.33(-0.67%) |
Feb 15, 2005 | 49.17 | 49.25 | 48.79 | 48.90 | 512,090 | -0.39(-0.79%) |
Feb 14, 2005 | 49.48 | 49.63 | 49.13 | 49.29 | 342,293 | -0.04(-0.08%) |
Feb 11, 2005 | 49.25 | 49.68 | 49.09 | 49.33 | 453,992 | +0.12(+0.24%) |
Feb 10, 2005 | 48.82 | 49.43 | 48.41 | 49.22 | 601,424 | +0.37(+0.76%) |
Feb 09, 2005 | 49.36 | 49.40 | 48.78 | 48.84 | 282,395 | -0.48(-0.98%) |
Feb 08, 2005 | 49.71 | 49.72 | 49.10 | 49.32 | 334,581 | -0.31(-0.63%) |
Feb 07, 2005 | 49.17 | 49.69 | 49.15 | 49.64 | 572,503 | +0.05(+0.11%) |
Feb 04, 2005 | 48.39 | 49.62 | 48.36 | 49.58 | 893,459 | +1.27(+2.62%) |
Feb 03, 2005 | 48.22 | 48.45 | 47.91 | 48.31 | 325,198 | -0.06(-0.13%) |
Feb 02, 2005 | 48.23 | 48.43 | 47.89 | 48.38 | 797,571 | +0.33(+0.68%) |
Feb 01, 2005 | 47.62 | 48.16 | 47.38 | 48.05 | 597,825 | +0.43(+0.90%) |
Jan 31, 2005 | 47.26 | 47.71 | 47.02 | 47.62 | 637,028 | +0.80(+1.71%) |
Jan 28, 2005 | 47.22 | 47.23 | 46.56 | 46.82 | 699,240 | -0.40(-0.84%) |
Jan 27, 2005 | 47.15 | 47.85 | 46.99 | 47.22 | 741,272 | +0.23(+0.48%) |
Jan 26, 2005 | 46.67 | 47.26 | 46.57 | 46.99 | 457,848 | +0.24(+0.52%) |
Jan 25, 2005 | 46.87 | 47.22 | 46.65 | 46.75 | 353,090 | +0.05(+0.12%) |
Jan 24, 2005 | 47.42 | 47.50 | 46.69 | 46.69 | 379,569 | -0.61(-1.30%) |
Jan 21, 2005 | 47.93 | 48.18 | 47.22 | 47.31 | 413,246 | -0.62(-1.30%) |
Jan 20, 2005 | 48.40 | 48.40 | 47.67 | 47.93 | 328,283 | -0.51(-1.06%) |
Jan 19, 2005 | 48.81 | 49.04 | 48.44 | 48.45 | 327,254 | -0.52(-1.06%) |
Jan 18, 2005 | 48.59 | 49.15 | 48.24 | 48.97 | 508,877 | +0.19(+0.38%) |
Jan 14, 2005 | 47.71 | 48.84 | 47.70 | 48.78 | 563,505 | +1.26(+2.65%) |
Jan 13, 2005 | 48.20 | 48.24 | 47.52 | 47.52 | 489,082 | -0.75(-1.55%) |
Jan 12, 2005 | 48.20 | 48.32 | 47.89 | 48.27 | 782,146 | +0.09(+0.19%) |
Jan 11, 2005 | 48.13 | 48.31 | 47.75 | 48.17 | 792,172 | +0.05(+0.10%) |
Jan 10, 2005 | 48.43 | 48.64 | 48.03 | 48.13 | 858,369 | -0.12(-0.26%) |
Jan 07, 2005 | 48.84 | 48.84 | 48.12 | 48.25 | 659,265 | -0.40(-0.83%) |
Jan 06, 2005 | 49.01 | 49.25 | 48.55 | 48.66 | 704,896 | -0.40(-0.82%) |
Jan 05, 2005 | 49.87 | 50.18 | 49.01 | 49.06 | 666,335 | -0.73(-1.47%) |
Jan 04, 2005 | 51.00 | 51.00 | 49.36 | 49.79 | 487,926 | -0.86(-1.69%) |
Jan 03, 2005 | 51.75 | 52.10 | 50.46 | 50.65 | 463,118 | -1.18(-2.28%) |
Dec 31, 2004 | 51.71 | 52.12 | 51.42 | 51.83 | 297,305 | +0.31(+0.60%) |
Dec 30, 2004 | 51.58 | 51.70 | 51.28 | 51.52 | 338,566 | +0.16(+0.32%) |
Dec 29, 2004 | 51.56 | 51.61 | 51.10 | 51.35 | 266,071 | -0.14(-0.27%) |
Dec 28, 2004 | 50.83 | 51.49 | 50.80 | 51.49 | 370,186 | +0.67(+1.32%) |
Dec 27, 2004 | 51.11 | 51.24 | 50.57 | 50.83 | 406,433 | -0.05(-0.11%) |
Dec 23, 2004 | 51.17 | 51.42 | 50.81 | 50.88 | 485,355 | -0.05(-0.11%) |
Dec 22, 2004 | 51.54 | 51.60 | 50.89 | 50.93 | 691,014 | -0.56(-1.09%) |
Dec 21, 2004 | 50.88 | 51.70 | 50.88 | 51.49 | 567,618 | +0.61(+1.21%) |
Dec 20, 2004 | 50.23 | 51.32 | 50.22 | 50.88 | 847,315 | +1.10(+2.20%) |
Dec 17, 2004 | 49.95 | 50.55 | 49.55 | 49.78 | 954,771 | -0.41(-0.82%) |
Dec 16, 2004 | 49.71 | 51.27 | 49.10 | 50.20 | 1,925,996 | +0.92(+1.86%) |
Dec 15, 2004 | 49.14 | 49.71 | 48.69 | 49.28 | 642,812 | +0.33(+0.67%) |
Dec 14, 2004 | 48.01 | 49.04 | 47.93 | 48.95 | 670,191 | +0.85(+1.76%) |
Dec 13, 2004 | 47.64 | 48.22 | 47.53 | 48.10 | 649,625 | +0.79(+1.68%) |
Dec 10, 2004 | 47.53 | 47.99 | 47.26 | 47.31 | 925,594 | -0.15(-0.31%) |
Dec 09, 2004 | 47.38 | 47.60 | 46.99 | 47.46 | 406,048 | -0.09(-0.20%) |
Dec 08, 2004 | 47.61 | 47.62 | 47.06 | 47.55 | 718,135 | -0.11(-0.23%) |
Dec 07, 2004 | 47.92 | 48.24 | 47.42 | 47.66 | 492,681 | -0.15(-0.31%) |
Dec 06, 2004 | 48.03 | 48.04 | 47.33 | 47.81 | 341,136 | -0.23(-0.49%) |
Dec 03, 2004 | 48.20 | 48.26 | 47.77 | 48.04 | 392,166 | -0.23(-0.48%) |
Dec 02, 2004 | 48.27 | 48.34 | 47.99 | 48.27 | 290,236 | +0.04(+0.08%) |