Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 56.46 | 57.17 | 54.98 | 55.79 | 4,191,110 | -0.68(-1.20%) |
Feb 25, 2005 | 53.41 | 56.74 | 53.24 | 56.47 | 6,887,639 | +3.05(+5.71%) |
Feb 24, 2005 | 51.64 | 53.83 | 51.41 | 53.42 | 6,703,764 | +1.72(+3.32%) |
Feb 23, 2005 | 50.90 | 51.78 | 50.78 | 51.70 | 2,828,762 | +1.34(+2.66%) |
Feb 22, 2005 | 51.35 | 53.01 | 50.16 | 50.36 | 6,077,361 | -0.99(-1.93%) |
Feb 18, 2005 | 50.00 | 51.58 | 49.97 | 51.35 | 3,861,589 | +2.00(+4.06%) |
Feb 17, 2005 | 50.86 | 50.86 | 49.35 | 49.35 | 4,790,798 | -1.24(-2.46%) |
Feb 16, 2005 | 47.59 | 50.99 | 47.45 | 50.59 | 8,985,374 | +3.45(+7.33%) |
Feb 15, 2005 | 47.59 | 48.08 | 46.92 | 47.14 | 3,163,424 | -0.44(-0.92%) |
Feb 14, 2005 | 47.34 | 47.99 | 47.33 | 47.58 | 2,606,882 | +0.33(+0.70%) |
Feb 11, 2005 | 47.35 | 47.63 | 46.43 | 47.25 | 3,103,847 | +0.47(+1.01%) |
Feb 10, 2005 | 46.39 | 47.02 | 45.73 | 46.77 | 4,067,484 | +0.78(+1.69%) |
Feb 09, 2005 | 47.85 | 47.85 | 45.85 | 45.99 | 3,809,500 | -1.86(-3.89%) |
Feb 08, 2005 | 47.64 | 47.99 | 47.28 | 47.85 | 2,206,159 | -0.01(-0.02%) |
Feb 07, 2005 | 47.19 | 48.94 | 47.19 | 47.86 | 5,107,241 | +0.89(+1.90%) |
Feb 04, 2005 | 47.59 | 48.27 | 45.67 | 46.97 | 5,639,639 | -0.57(-1.20%) |
Feb 03, 2005 | 46.57 | 48.14 | 46.30 | 47.54 | 4,657,782 | +0.07(+0.15%) |
Feb 02, 2005 | 46.52 | 47.59 | 46.40 | 47.47 | 3,891,769 | +1.11(+2.39%) |
Feb 01, 2005 | 46.52 | 46.57 | 45.77 | 46.36 | 3,853,205 | +0.02(+0.04%) |
Jan 31, 2005 | 45.60 | 46.98 | 44.54 | 46.34 | 5,733,309 | +0.74(+1.63%) |
Jan 28, 2005 | 45.68 | 46.01 | 45.19 | 45.60 | 2,607,777 | -0.02(-0.04%) |
Jan 27, 2005 | 45.27 | 45.70 | 44.10 | 45.62 | 4,758,941 | +0.85(+1.90%) |
Jan 26, 2005 | 45.78 | 46.72 | 44.11 | 44.77 | 7,528,126 | -1.00(-2.19%) |
Jan 25, 2005 | 46.25 | 48.22 | 45.45 | 45.77 | 11,881,985 | +0.71(+1.57%) |
Jan 24, 2005 | 45.21 | 46.16 | 44.78 | 45.06 | 2,940,539 | +0.04(+0.10%) |
Jan 21, 2005 | 45.01 | 46.11 | 44.90 | 45.02 | 3,467,348 | +0.12(+0.26%) |
Jan 20, 2005 | 43.76 | 45.31 | 43.76 | 44.90 | 4,140,251 | +0.07(+0.16%) |
Jan 19, 2005 | 44.99 | 45.39 | 44.49 | 44.83 | 2,104,106 | -0.16(-0.36%) |
Jan 18, 2005 | 44.64 | 45.57 | 44.24 | 44.99 | 3,091,216 | -0.14(-0.32%) |
Jan 14, 2005 | 44.44 | 45.13 | 43.62 | 45.13 | 5,157,318 | +2.21(+5.15%) |
Jan 13, 2005 | 42.47 | 43.52 | 42.09 | 42.92 | 3,355,570 | +0.46(+1.07%) |
Jan 12, 2005 | 41.87 | 42.55 | 40.44 | 42.47 | 5,415,301 | +1.01(+2.44%) |
Jan 11, 2005 | 43.66 | 43.66 | 41.20 | 41.46 | 7,058,659 | -2.37(-5.41%) |
Jan 10, 2005 | 43.93 | 44.46 | 43.61 | 43.83 | 2,847,987 | +0.16(+0.37%) |
Jan 07, 2005 | 43.91 | 44.53 | 43.15 | 43.67 | 2,457,436 | +0.28(+0.64%) |
Jan 06, 2005 | 43.69 | 43.94 | 42.65 | 43.39 | 4,364,589 | -0.30(-0.70%) |
Jan 05, 2005 | 43.65 | 44.22 | 42.63 | 43.69 | 5,015,024 | +0.08(+0.18%) |
Jan 04, 2005 | 43.70 | 44.50 | 43.21 | 43.61 | 4,592,057 | -0.48(-1.10%) |
Jan 03, 2005 | 45.84 | 45.90 | 43.75 | 44.10 | 4,298,976 | -1.75(-3.82%) |
Dec 31, 2004 | 44.77 | 46.30 | 44.53 | 45.85 | 3,262,907 | +1.08(+2.42%) |
Dec 30, 2004 | 46.52 | 47.15 | 44.55 | 44.77 | 7,212,912 | -2.59(-5.48%) |
Dec 29, 2004 | 47.68 | 47.76 | 47.19 | 47.36 | 1,540,634 | -0.44(-0.92%) |
Dec 28, 2004 | 47.10 | 47.83 | 46.97 | 47.80 | 1,904,582 | +0.74(+1.58%) |
Dec 27, 2004 | 47.28 | 47.99 | 46.99 | 47.06 | 1,381,015 | -0.22(-0.47%) |
Dec 23, 2004 | 47.56 | 48.08 | 47.15 | 47.28 | 1,679,126 | -0.27(-0.56%) |
Dec 22, 2004 | 48.09 | 48.13 | 47.36 | 47.55 | 4,404,047 | -0.22(-0.47%) |
Dec 21, 2004 | 46.97 | 48.36 | 46.32 | 47.77 | 4,010,812 | +1.27(+2.73%) |
Dec 20, 2004 | 47.06 | 47.53 | 46.22 | 46.50 | 3,505,129 | -0.38(-0.80%) |
Dec 17, 2004 | 46.02 | 46.92 | 45.89 | 46.88 | 3,053,211 | +0.87(+1.89%) |
Dec 16, 2004 | 46.08 | 46.92 | 45.62 | 46.01 | 4,074,861 | -0.06(-0.14%) |
Dec 15, 2004 | 44.24 | 46.23 | 43.85 | 46.07 | 4,726,638 | +1.96(+4.44%) |
Dec 14, 2004 | 44.74 | 45.17 | 43.90 | 44.11 | 2,904,994 | -0.81(-1.81%) |
Dec 13, 2004 | 43.84 | 45.18 | 43.63 | 44.93 | 4,031,379 | +2.14(+5.00%) |
Dec 10, 2004 | 42.52 | 43.60 | 42.27 | 42.79 | 3,514,966 | +0.28(+0.65%) |
Dec 09, 2004 | 42.12 | 42.65 | 41.64 | 42.51 | 4,906,712 | +0.36(+0.85%) |
Dec 08, 2004 | 42.64 | 42.64 | 41.29 | 42.16 | 5,329,232 | -0.59(-1.38%) |
Dec 07, 2004 | 44.82 | 44.82 | 42.58 | 42.75 | 5,358,965 | -2.21(-4.92%) |
Dec 06, 2004 | 44.92 | 45.59 | 44.53 | 44.96 | 5,635,950 | -0.70(-1.53%) |
Dec 03, 2004 | 44.42 | 45.81 | 44.24 | 45.65 | 4,691,092 | +0.97(+2.16%) |
Dec 02, 2004 | 45.23 | 45.81 | 43.02 | 44.69 | 9,757,311 | -2.03(-4.35%) |