Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 54.32 | 54.66 | 52.50 | 53.20 | 2,310,179 | -1.29(-2.38%) |
Feb 25, 2005 | 51.43 | 54.61 | 51.12 | 54.50 | 4,640,708 | +3.11(+6.06%) |
Feb 24, 2005 | 48.99 | 51.43 | 48.99 | 51.38 | 2,597,465 | +2.54(+5.19%) |
Feb 23, 2005 | 49.29 | 50.17 | 48.15 | 48.85 | 3,263,151 | -0.01(-0.02%) |
Feb 22, 2005 | 50.43 | 51.18 | 48.78 | 48.85 | 2,076,052 | -1.86(-3.67%) |
Feb 18, 2005 | 50.78 | 50.84 | 49.90 | 50.72 | 1,664,271 | -0.50(-0.97%) |
Feb 17, 2005 | 50.83 | 51.80 | 50.52 | 51.22 | 1,877,592 | +0.44(+0.86%) |
Feb 16, 2005 | 50.12 | 50.82 | 49.27 | 50.78 | 1,643,007 | +1.20(+2.42%) |
Feb 15, 2005 | 50.17 | 50.18 | 49.14 | 49.58 | 2,592,435 | -0.61(-1.22%) |
Feb 14, 2005 | 50.61 | 50.79 | 49.89 | 50.19 | 1,200,017 | -0.20(-0.40%) |
Feb 11, 2005 | 49.34 | 50.81 | 49.10 | 50.39 | 3,399,192 | -1.01(-1.96%) |
Feb 10, 2005 | 50.98 | 51.61 | 50.54 | 51.40 | 1,723,603 | +0.21(+0.41%) |
Feb 09, 2005 | 52.00 | 52.69 | 51.13 | 51.19 | 1,690,107 | -1.08(-2.08%) |
Feb 08, 2005 | 51.87 | 52.92 | 51.64 | 52.27 | 2,112,177 | +0.88(+1.72%) |
Feb 07, 2005 | 52.05 | 52.53 | 50.96 | 51.39 | 2,612,213 | -0.75(-1.44%) |
Feb 04, 2005 | 50.55 | 52.68 | 50.55 | 52.14 | 4,045,786 | +2.16(+4.32%) |
Feb 03, 2005 | 49.73 | 50.67 | 49.64 | 49.98 | 1,924,578 | -0.62(-1.23%) |
Feb 02, 2005 | 50.02 | 50.80 | 49.86 | 50.60 | 2,814,902 | +0.59(+1.19%) |
Feb 01, 2005 | 49.57 | 50.35 | 49.57 | 50.01 | 2,195,402 | +0.61(+1.24%) |
Jan 31, 2005 | 49.43 | 49.55 | 47.85 | 49.40 | 3,353,693 | +0.18(+0.37%) |
Jan 28, 2005 | 49.01 | 50.01 | 48.91 | 49.21 | 1,871,190 | +0.35(+0.72%) |
Jan 27, 2005 | 49.50 | 49.84 | 48.63 | 48.86 | 2,066,677 | -0.73(-1.48%) |
Jan 26, 2005 | 48.21 | 49.77 | 48.21 | 49.60 | 2,166,593 | +1.39(+2.89%) |
Jan 25, 2005 | 47.49 | 48.35 | 47.45 | 48.21 | 2,318,868 | +0.72(+1.51%) |
Jan 24, 2005 | 47.77 | 48.20 | 46.76 | 47.49 | 2,885,323 | -0.45(-0.95%) |
Jan 21, 2005 | 48.59 | 49.17 | 47.93 | 47.94 | 2,537,104 | -0.52(-1.06%) |
Jan 20, 2005 | 50.39 | 50.77 | 48.41 | 48.46 | 2,917,790 | -1.92(-3.82%) |
Jan 19, 2005 | 51.00 | 51.54 | 50.02 | 50.38 | 2,236,786 | -0.20(-0.40%) |
Jan 18, 2005 | 50.33 | 51.08 | 49.94 | 50.59 | 2,175,167 | +0.26(+0.52%) |
Jan 14, 2005 | 49.24 | 50.57 | 48.82 | 50.32 | 2,587,291 | +1.30(+2.66%) |
Jan 13, 2005 | 48.67 | 49.67 | 48.29 | 49.02 | 1,942,297 | +0.82(+1.71%) |
Jan 12, 2005 | 47.34 | 48.27 | 47.28 | 48.20 | 2,650,167 | +0.17(+0.35%) |
Jan 11, 2005 | 48.11 | 48.52 | 47.32 | 48.03 | 1,812,773 | -0.08(-0.16%) |
Jan 10, 2005 | 47.24 | 48.77 | 47.24 | 48.11 | 2,414,096 | +0.99(+2.10%) |
Jan 07, 2005 | 46.82 | 47.67 | 46.58 | 47.12 | 1,763,844 | +0.30(+0.64%) |
Jan 06, 2005 | 45.92 | 46.96 | 45.92 | 46.82 | 2,306,978 | +0.52(+1.13%) |
Jan 05, 2005 | 47.67 | 47.84 | 45.82 | 46.30 | 2,984,667 | -0.44(-0.94%) |
Jan 04, 2005 | 48.95 | 48.95 | 46.23 | 46.74 | 4,234,300 | -2.25(-4.59%) |
Jan 03, 2005 | 49.58 | 49.82 | 48.31 | 48.99 | 2,654,397 | -0.59(-1.20%) |
Dec 31, 2004 | 49.99 | 50.03 | 49.50 | 49.58 | 1,328,399 | +0.16(+0.32%) |
Dec 30, 2004 | 48.90 | 49.53 | 48.52 | 49.42 | 1,160,462 | +0.48(+0.98%) |
Dec 29, 2004 | 48.85 | 49.38 | 48.31 | 48.94 | 1,807,742 | +0.52(+1.08%) |
Dec 28, 2004 | 47.55 | 48.64 | 47.49 | 48.42 | 2,036,611 | +1.04(+2.20%) |
Dec 27, 2004 | 48.11 | 48.55 | 46.71 | 47.38 | 2,091,028 | -0.71(-1.47%) |
Dec 23, 2004 | 48.41 | 48.42 | 47.54 | 48.08 | 1,556,467 | -0.37(-0.76%) |
Dec 22, 2004 | 47.89 | 48.99 | 47.89 | 48.45 | 1,600,595 | +0.78(+1.63%) |
Dec 21, 2004 | 48.05 | 48.43 | 47.32 | 47.67 | 1,765,673 | -0.26(-0.55%) |
Dec 20, 2004 | 48.81 | 48.90 | 47.94 | 47.94 | 2,122,923 | -0.07(-0.15%) |
Dec 17, 2004 | 48.64 | 49.12 | 47.45 | 48.01 | 4,044,071 | -0.26(-0.54%) |
Dec 16, 2004 | 48.33 | 48.77 | 47.45 | 48.27 | 4,309,523 | -1.02(-2.08%) |
Dec 15, 2004 | 46.72 | 49.74 | 46.72 | 49.29 | 10,747,799 | +4.83(+10.86%) |
Dec 14, 2004 | 43.84 | 44.61 | 43.52 | 44.46 | 2,862,917 | +0.20(+0.45%) |
Dec 13, 2004 | 43.96 | 44.35 | 43.53 | 44.26 | 2,976,551 | +0.43(+0.98%) |
Dec 10, 2004 | 41.99 | 44.66 | 41.20 | 43.83 | 6,325,442 | +2.59(+6.28%) |
Dec 09, 2004 | 39.78 | 41.31 | 39.78 | 41.24 | 3,201,647 | +2.52(+6.51%) |
Dec 08, 2004 | 39.89 | 39.98 | 38.62 | 38.72 | 2,226,497 | -0.59(-1.51%) |
Dec 07, 2004 | 40.26 | 40.26 | 39.29 | 39.32 | 1,087,298 | -0.93(-2.30%) |
Dec 06, 2004 | 39.98 | 40.58 | 39.80 | 40.25 | 1,574,987 | +0.02(+0.04%) |
Dec 03, 2004 | 39.36 | 40.25 | 39.32 | 40.23 | 2,920,648 | +0.97(+2.47%) |
Dec 02, 2004 | 40.24 | 40.25 | 39.19 | 39.26 | 2,120,522 | -1.05(-2.60%) |