Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 49.01 | 49.01 | 46.14 | 46.38 | 104,281 | -2.40(-4.92%) |
Feb 25, 2005 | 48.26 | 49.06 | 48.26 | 48.78 | 58,087 | +0.52(+1.07%) |
Feb 24, 2005 | 48.86 | 48.86 | 46.67 | 48.26 | 118,086 | -0.65(-1.33%) |
Feb 23, 2005 | 49.53 | 50.10 | 48.69 | 48.91 | 41,627 | -0.72(-1.44%) |
Feb 22, 2005 | 52.03 | 52.03 | 49.41 | 49.63 | 99,290 | -2.36(-4.55%) |
Feb 18, 2005 | 51.27 | 52.12 | 49.44 | 51.99 | 92,387 | +0.92(+1.81%) |
Feb 17, 2005 | 49.34 | 52.64 | 48.96 | 51.07 | 221,518 | +2.72(+5.63%) |
Feb 16, 2005 | 46.24 | 48.96 | 45.61 | 48.35 | 94,936 | +2.20(+4.78%) |
Feb 15, 2005 | 46.33 | 46.36 | 45.48 | 46.14 | 68,069 | +0.85(+1.87%) |
Feb 14, 2005 | 45.60 | 45.88 | 45.15 | 45.29 | 60,636 | +0.55(+1.22%) |
Feb 11, 2005 | 43.98 | 44.82 | 43.98 | 44.75 | 27,610 | +0.67(+1.52%) |
Feb 10, 2005 | 44.19 | 44.21 | 43.79 | 44.08 | 39,716 | -0.11(-0.26%) |
Feb 09, 2005 | 44.26 | 45.19 | 44.07 | 44.19 | 53,521 | +0.08(+0.19%) |
Feb 08, 2005 | 44.55 | 44.55 | 43.64 | 44.11 | 44,282 | +0.03(+0.06%) |
Feb 07, 2005 | 44.16 | 47.65 | 43.79 | 44.08 | 160,351 | +0.72(+1.65%) |
Feb 04, 2005 | 42.47 | 43.65 | 42.47 | 43.36 | 46,300 | +0.80(+1.88%) |
Feb 03, 2005 | 42.45 | 42.86 | 42.38 | 42.56 | 36,530 | +0.30(+0.71%) |
Feb 02, 2005 | 41.22 | 42.26 | 41.22 | 42.26 | 54,795 | +1.05(+2.54%) |
Feb 01, 2005 | 40.74 | 41.53 | 40.74 | 41.22 | 37,273 | +0.48(+1.18%) |
Jan 31, 2005 | 40.07 | 40.74 | 39.83 | 40.74 | 24,318 | +0.81(+2.03%) |
Jan 28, 2005 | 40.08 | 40.17 | 39.69 | 39.93 | 20,601 | +0.04(+0.09%) |
Jan 27, 2005 | 39.97 | 40.56 | 39.69 | 39.89 | 24,530 | +0.06(+0.14%) |
Jan 26, 2005 | 39.96 | 40.21 | 39.36 | 39.83 | 32,070 | -0.36(-0.89%) |
Jan 25, 2005 | 41.55 | 41.55 | 40.02 | 40.19 | 38,441 | -0.50(-1.23%) |
Jan 24, 2005 | 41.14 | 41.25 | 40.63 | 40.69 | 48,636 | -0.27(-0.67%) |
Jan 21, 2005 | 40.45 | 41.31 | 40.36 | 40.96 | 39,291 | +0.61(+1.52%) |
Jan 20, 2005 | 40.77 | 40.82 | 40.25 | 40.35 | 40,247 | -0.42(-1.04%) |
Jan 19, 2005 | 40.02 | 40.93 | 39.57 | 40.77 | 37,061 | +0.85(+2.12%) |
Jan 18, 2005 | 39.55 | 39.98 | 39.27 | 39.93 | 39,716 | +0.43(+1.10%) |
Jan 14, 2005 | 39.27 | 39.65 | 39.08 | 39.49 | 20,707 | +0.21(+0.53%) |
Jan 13, 2005 | 39.47 | 39.55 | 39.10 | 39.29 | 44,282 | -0.11(-0.29%) |
Jan 12, 2005 | 39.33 | 39.50 | 38.76 | 39.40 | 22,512 | +0.30(+0.77%) |
Jan 11, 2005 | 39.50 | 39.50 | 38.99 | 39.10 | 51,078 | +0.42(+1.10%) |
Jan 10, 2005 | 38.47 | 38.84 | 38.19 | 38.67 | 34,406 | +0.21(+0.54%) |
Jan 07, 2005 | 37.67 | 38.60 | 37.62 | 38.47 | 48,848 | +1.21(+3.23%) |
Jan 06, 2005 | 36.60 | 37.48 | 36.60 | 37.26 | 26,123 | +0.57(+1.54%) |
Jan 05, 2005 | 37.48 | 37.48 | 36.55 | 36.70 | 37,379 | -0.92(-2.45%) |
Jan 04, 2005 | 37.91 | 38.09 | 37.53 | 37.62 | 24,636 | -0.10(-0.27%) |
Jan 03, 2005 | 38.56 | 38.61 | 37.62 | 37.72 | 41,521 | -0.70(-1.81%) |
Dec 31, 2004 | 38.75 | 38.84 | 38.42 | 38.42 | 33,556 | -0.20(-0.51%) |
Dec 30, 2004 | 38.39 | 38.87 | 38.39 | 38.62 | 11,999 | +0.04(+0.10%) |
Dec 29, 2004 | 39.08 | 39.08 | 38.23 | 38.58 | 17,521 | -0.55(-1.40%) |
Dec 28, 2004 | 38.64 | 39.13 | 38.54 | 39.13 | 15,822 | +0.73(+1.89%) |
Dec 27, 2004 | 38.99 | 38.99 | 38.32 | 38.40 | 20,495 | -0.02(-0.05%) |
Dec 23, 2004 | 38.69 | 38.69 | 38.12 | 38.42 | 11,787 | -0.04(-0.10%) |
Dec 22, 2004 | 38.14 | 38.59 | 37.99 | 38.46 | 24,636 | +0.40(+1.04%) |
Dec 21, 2004 | 37.22 | 38.12 | 37.15 | 38.06 | 24,636 | +0.94(+2.54%) |
Dec 20, 2004 | 37.38 | 37.63 | 36.84 | 37.12 | 11,893 | -0.26(-0.71%) |
Dec 17, 2004 | 37.20 | 37.51 | 36.94 | 37.38 | 22,725 | +0.36(+0.97%) |
Dec 16, 2004 | 37.21 | 37.41 | 36.77 | 37.03 | 20,813 | +0.06(+0.15%) |
Dec 15, 2004 | 36.70 | 37.10 | 36.48 | 36.97 | 28,459 | +0.34(+0.93%) |
Dec 14, 2004 | 36.33 | 36.63 | 36.25 | 36.63 | 15,504 | +0.28(+0.78%) |
Dec 13, 2004 | 36.30 | 36.49 | 35.78 | 36.35 | 32,601 | +0.28(+0.78%) |
Dec 10, 2004 | 35.32 | 36.09 | 35.09 | 36.07 | 19,327 | +0.75(+2.13%) |
Dec 09, 2004 | 35.27 | 35.44 | 34.84 | 35.31 | 71,680 | +0.00(+0.00%) |
Dec 08, 2004 | 35.65 | 35.65 | 35.03 | 35.31 | 25,698 | -0.35(-0.98%) |
Dec 07, 2004 | 36.49 | 36.69 | 35.65 | 35.66 | 33,132 | -0.69(-1.89%) |
Dec 06, 2004 | 36.95 | 37.14 | 36.25 | 36.35 | 22,619 | -0.56(-1.51%) |
Dec 03, 2004 | 37.43 | 37.54 | 36.84 | 36.90 | 43,326 | -0.53(-1.41%) |
Dec 02, 2004 | 37.62 | 37.62 | 37.11 | 37.43 | 47,574 | -0.14(-0.38%) |