Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 57.46 | 57.61 | 55.47 | 56.68 | 258,975 | +0.64(+1.14%) |
Feb 25, 2005 | 55.90 | 56.04 | 55.22 | 56.04 | 256,848 | +0.94(+1.71%) |
Feb 24, 2005 | 55.29 | 55.63 | 54.54 | 55.09 | 214,969 | +0.95(+1.76%) |
Feb 23, 2005 | 53.38 | 54.74 | 52.87 | 54.14 | 200,740 | +1.55(+2.96%) |
Feb 22, 2005 | 53.32 | 53.50 | 52.49 | 52.59 | 126,077 | -0.38(-0.72%) |
Feb 18, 2005 | 52.51 | 53.17 | 52.10 | 52.97 | 115,955 | +0.46(+0.88%) |
Feb 17, 2005 | 52.68 | 53.19 | 51.88 | 52.51 | 171,403 | +0.16(+0.31%) |
Feb 16, 2005 | 52.02 | 52.34 | 51.09 | 52.34 | 259,488 | -0.76(-1.44%) |
Feb 15, 2005 | 53.84 | 54.07 | 52.78 | 53.11 | 118,449 | -0.38(-0.71%) |
Feb 14, 2005 | 52.97 | 53.53 | 52.49 | 53.49 | 150,720 | +1.35(+2.59%) |
Feb 11, 2005 | 51.76 | 52.38 | 51.27 | 52.14 | 107,301 | +0.46(+0.90%) |
Feb 10, 2005 | 51.20 | 51.85 | 50.86 | 51.67 | 137,592 | +1.24(+2.46%) |
Feb 09, 2005 | 50.79 | 51.66 | 50.27 | 50.43 | 137,518 | -0.03(-0.05%) |
Feb 08, 2005 | 50.15 | 50.61 | 49.63 | 50.46 | 90,725 | +0.05(+0.11%) |
Feb 07, 2005 | 50.38 | 51.12 | 50.13 | 50.41 | 105,687 | +0.10(+0.19%) |
Feb 04, 2005 | 51.46 | 51.77 | 49.85 | 50.31 | 272,103 | -1.15(-2.23%) |
Feb 03, 2005 | 52.00 | 52.00 | 50.72 | 51.46 | 170,083 | -0.12(-0.24%) |
Feb 02, 2005 | 50.99 | 52.02 | 50.90 | 51.58 | 231,251 | +0.86(+1.69%) |
Feb 01, 2005 | 49.33 | 50.86 | 49.33 | 50.72 | 186,292 | +1.70(+3.48%) |
Jan 31, 2005 | 48.06 | 49.34 | 47.79 | 49.02 | 215,776 | +1.61(+3.39%) |
Jan 28, 2005 | 47.31 | 47.84 | 46.78 | 47.41 | 130,771 | +0.16(+0.35%) |
Jan 27, 2005 | 46.70 | 48.03 | 46.49 | 47.24 | 240,052 | +1.15(+2.48%) |
Jan 26, 2005 | 45.81 | 46.36 | 45.81 | 46.10 | 116,469 | +0.42(+0.93%) |
Jan 25, 2005 | 45.68 | 46.56 | 45.47 | 45.68 | 111,115 | +0.50(+1.12%) |
Jan 24, 2005 | 46.36 | 46.83 | 44.84 | 45.17 | 128,350 | -1.05(-2.27%) |
Jan 21, 2005 | 46.38 | 47.20 | 45.91 | 46.22 | 118,082 | -0.19(-0.41%) |
Jan 20, 2005 | 47.48 | 47.49 | 46.13 | 46.41 | 160,768 | -1.31(-2.74%) |
Jan 19, 2005 | 48.74 | 48.74 | 47.52 | 47.72 | 179,691 | -0.41(-0.85%) |
Jan 18, 2005 | 48.88 | 49.08 | 47.72 | 48.13 | 294,400 | -0.07(-0.14%) |
Jan 14, 2005 | 46.06 | 48.32 | 46.06 | 48.20 | 435,952 | +3.27(+7.28%) |
Jan 13, 2005 | 44.91 | 45.95 | 44.86 | 44.93 | 297,847 | -0.07(-0.15%) |
Jan 12, 2005 | 45.65 | 45.91 | 44.42 | 44.99 | 251,127 | -0.97(-2.11%) |
Jan 11, 2005 | 46.29 | 46.30 | 45.08 | 45.96 | 159,815 | -0.26(-0.56%) |
Jan 10, 2005 | 45.66 | 46.48 | 45.40 | 46.22 | 164,215 | +1.24(+2.76%) |
Jan 07, 2005 | 46.34 | 46.34 | 44.86 | 44.98 | 161,722 | -0.97(-2.11%) |
Jan 06, 2005 | 45.40 | 46.19 | 45.23 | 45.95 | 226,777 | +1.02(+2.28%) |
Jan 05, 2005 | 44.52 | 45.27 | 44.45 | 44.93 | 245,773 | +0.89(+2.01%) |
Jan 04, 2005 | 45.74 | 46.33 | 43.02 | 44.04 | 346,767 | -1.43(-3.15%) |
Jan 03, 2005 | 48.81 | 48.81 | 45.25 | 45.47 | 375,444 | -3.33(-6.82%) |
Dec 31, 2004 | 47.95 | 49.04 | 47.91 | 48.80 | 144,779 | +0.64(+1.33%) |
Dec 30, 2004 | 47.83 | 48.20 | 47.07 | 48.16 | 131,284 | +0.31(+0.66%) |
Dec 29, 2004 | 48.83 | 48.83 | 47.33 | 47.84 | 180,937 | -0.97(-1.98%) |
Dec 28, 2004 | 46.89 | 48.95 | 46.81 | 48.81 | 241,226 | +1.65(+3.50%) |
Dec 27, 2004 | 50.79 | 50.79 | 47.04 | 47.16 | 530,272 | -4.19(-8.15%) |
Dec 23, 2004 | 51.82 | 51.82 | 50.19 | 51.35 | 212,622 | -0.49(-0.95%) |
Dec 22, 2004 | 51.25 | 52.14 | 50.45 | 51.84 | 129,377 | +0.64(+1.25%) |
Dec 21, 2004 | 51.25 | 51.73 | 50.65 | 51.20 | 178,004 | -0.29(-0.56%) |
Dec 20, 2004 | 51.81 | 52.82 | 51.21 | 51.48 | 115,955 | -0.44(-0.84%) |
Dec 17, 2004 | 52.77 | 53.38 | 51.66 | 51.92 | 102,680 | -0.72(-1.37%) |
Dec 16, 2004 | 53.02 | 53.16 | 52.52 | 52.64 | 124,683 | -0.31(-0.59%) |
Dec 15, 2004 | 51.85 | 53.02 | 51.78 | 52.96 | 129,524 | +1.13(+2.18%) |
Dec 14, 2004 | 51.61 | 52.70 | 51.40 | 51.82 | 275,990 | -1.70(-3.18%) |
Dec 13, 2004 | 50.87 | 53.76 | 50.83 | 53.53 | 218,709 | +2.96(+5.85%) |
Dec 10, 2004 | 51.33 | 51.74 | 50.22 | 50.57 | 213,649 | -0.64(-1.25%) |
Dec 09, 2004 | 52.68 | 52.77 | 50.04 | 51.21 | 245,920 | -1.81(-3.42%) |
Dec 08, 2004 | 51.13 | 53.77 | 50.61 | 53.02 | 300,634 | +1.73(+3.38%) |
Dec 07, 2004 | 54.54 | 54.88 | 51.13 | 51.29 | 291,906 | -2.77(-5.12%) |
Dec 06, 2004 | 54.54 | 54.81 | 52.92 | 54.06 | 141,259 | +0.26(+0.48%) |
Dec 03, 2004 | 51.03 | 53.97 | 51.02 | 53.80 | 269,610 | +2.33(+4.53%) |
Dec 02, 2004 | 54.54 | 55.08 | 51.02 | 51.47 | 447,687 | -3.12(-5.72%) |