Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 50.79 | 50.79 | 50.09 | 50.20 | 1,980,919 | -0.66(-1.30%) |
Feb 25, 2005 | 49.64 | 50.95 | 49.55 | 50.86 | 2,408,924 | +0.99(+1.99%) |
Feb 24, 2005 | 49.41 | 49.91 | 49.39 | 49.87 | 1,528,977 | +0.26(+0.52%) |
Feb 23, 2005 | 49.36 | 49.76 | 49.31 | 49.61 | 1,305,801 | +0.43(+0.87%) |
Feb 22, 2005 | 49.18 | 49.52 | 49.02 | 49.18 | 2,417,095 | -0.51(-1.02%) |
Feb 18, 2005 | 49.81 | 49.95 | 49.46 | 49.69 | 1,128,637 | -0.03(-0.06%) |
Feb 17, 2005 | 49.99 | 50.08 | 49.18 | 49.72 | 2,010,734 | -0.30(-0.60%) |
Feb 16, 2005 | 50.48 | 50.51 | 49.63 | 50.02 | 1,629,887 | -0.60(-1.19%) |
Feb 15, 2005 | 50.79 | 51.07 | 50.54 | 50.62 | 1,562,948 | -0.27(-0.53%) |
Feb 14, 2005 | 50.89 | 51.04 | 50.43 | 50.89 | 2,228,749 | -0.57(-1.10%) |
Feb 11, 2005 | 49.92 | 51.68 | 49.88 | 51.46 | 2,922,501 | +1.59(+3.19%) |
Feb 10, 2005 | 49.22 | 50.04 | 49.18 | 49.87 | 2,545,668 | +0.75(+1.53%) |
Feb 09, 2005 | 49.55 | 49.88 | 49.05 | 49.12 | 1,758,317 | -0.30(-0.61%) |
Feb 08, 2005 | 49.54 | 49.63 | 49.23 | 49.41 | 1,515,074 | -0.14(-0.28%) |
Feb 07, 2005 | 49.41 | 49.72 | 49.30 | 49.55 | 1,559,508 | -0.10(-0.20%) |
Feb 04, 2005 | 48.35 | 49.71 | 48.32 | 49.65 | 2,971,666 | +1.30(+2.68%) |
Feb 03, 2005 | 48.07 | 48.44 | 47.86 | 48.35 | 1,885,887 | +0.34(+0.71%) |
Feb 02, 2005 | 47.87 | 48.14 | 47.68 | 48.01 | 2,503,814 | +0.03(+0.06%) |
Feb 01, 2005 | 47.24 | 48.12 | 46.99 | 47.98 | 1,904,951 | +1.04(+2.21%) |
Jan 31, 2005 | 46.53 | 47.09 | 46.46 | 46.95 | 2,010,160 | +0.81(+1.75%) |
Jan 28, 2005 | 46.77 | 46.99 | 46.03 | 46.14 | 1,958,272 | -0.63(-1.36%) |
Jan 27, 2005 | 47.37 | 48.19 | 46.49 | 46.77 | 4,805,666 | -0.77(-1.63%) |
Jan 26, 2005 | 46.48 | 47.55 | 46.36 | 47.55 | 1,665,578 | +1.07(+2.30%) |
Jan 25, 2005 | 46.08 | 46.77 | 46.08 | 46.48 | 1,608,386 | +0.39(+0.85%) |
Jan 24, 2005 | 46.64 | 47.02 | 46.03 | 46.09 | 2,319,625 | -0.18(-0.39%) |
Jan 21, 2005 | 46.74 | 46.84 | 46.23 | 46.27 | 1,328,879 | -0.44(-0.94%) |
Jan 20, 2005 | 47.41 | 47.41 | 46.23 | 46.71 | 2,444,902 | -0.84(-1.76%) |
Jan 19, 2005 | 47.96 | 48.31 | 47.55 | 47.55 | 1,564,382 | -0.27(-0.55%) |
Jan 18, 2005 | 46.83 | 47.94 | 46.83 | 47.81 | 1,913,551 | +0.54(+1.14%) |
Jan 14, 2005 | 46.32 | 47.37 | 46.27 | 47.27 | 1,370,160 | +0.91(+1.96%) |
Jan 13, 2005 | 46.55 | 46.95 | 46.32 | 46.37 | 1,543,024 | -0.23(-0.49%) |
Jan 12, 2005 | 46.65 | 46.73 | 46.28 | 46.60 | 1,810,348 | -0.04(-0.09%) |
Jan 11, 2005 | 46.95 | 47.26 | 46.58 | 46.64 | 1,974,183 | -0.62(-1.31%) |
Jan 10, 2005 | 47.02 | 47.53 | 46.96 | 47.26 | 1,055,391 | +0.17(+0.36%) |
Jan 07, 2005 | 47.41 | 47.60 | 46.91 | 47.09 | 1,547,324 | -0.36(-0.76%) |
Jan 06, 2005 | 47.27 | 47.68 | 47.11 | 47.45 | 1,189,985 | +0.19(+0.40%) |
Jan 05, 2005 | 47.47 | 47.73 | 47.19 | 47.27 | 2,248,673 | -0.20(-0.43%) |
Jan 04, 2005 | 47.94 | 48.18 | 47.20 | 47.47 | 1,858,079 | -0.53(-1.10%) |
Jan 03, 2005 | 48.21 | 48.65 | 47.99 | 48.00 | 1,973,753 | -0.36(-0.74%) |
Dec 31, 2004 | 48.08 | 48.54 | 47.96 | 48.35 | 797,814 | +0.22(+0.45%) |
Dec 30, 2004 | 48.23 | 48.23 | 47.96 | 48.14 | 589,545 | -0.02(-0.04%) |
Dec 29, 2004 | 47.91 | 48.22 | 47.75 | 48.16 | 1,241,156 | +0.20(+0.41%) |
Dec 28, 2004 | 47.32 | 48.10 | 47.32 | 47.96 | 1,009,093 | +0.56(+1.18%) |
Dec 27, 2004 | 47.89 | 48.01 | 47.37 | 47.41 | 956,489 | -0.48(-1.01%) |
Dec 23, 2004 | 47.68 | 48.12 | 47.55 | 47.89 | 1,026,580 | +0.20(+0.42%) |
Dec 22, 2004 | 47.62 | 47.87 | 47.23 | 47.68 | 2,088,566 | +0.06(+0.13%) |
Dec 21, 2004 | 47.30 | 47.62 | 46.88 | 47.62 | 1,198,872 | +0.81(+1.73%) |
Dec 20, 2004 | 47.29 | 47.36 | 46.69 | 46.81 | 1,284,301 | -0.07(-0.15%) |
Dec 17, 2004 | 46.88 | 47.07 | 46.61 | 46.88 | 2,260,714 | +0.01(+0.01%) |
Dec 16, 2004 | 46.60 | 47.04 | 46.20 | 46.88 | 1,472,072 | +0.27(+0.58%) |
Dec 15, 2004 | 46.72 | 46.90 | 45.77 | 46.60 | 1,587,889 | -0.10(-0.22%) |
Dec 14, 2004 | 45.91 | 46.83 | 45.76 | 46.71 | 1,941,502 | +0.52(+1.12%) |
Dec 13, 2004 | 46.05 | 46.33 | 45.91 | 46.19 | 1,763,047 | +0.35(+0.76%) |
Dec 10, 2004 | 45.91 | 46.23 | 45.48 | 45.84 | 1,716,032 | -0.17(-0.38%) |
Dec 09, 2004 | 45.31 | 46.04 | 45.21 | 46.02 | 1,569,112 | +0.50(+1.09%) |
Dec 08, 2004 | 45.56 | 45.78 | 45.29 | 45.52 | 991,176 | +0.09(+0.20%) |
Dec 07, 2004 | 45.63 | 45.70 | 45.24 | 45.43 | 1,920,718 | -0.32(-0.70%) |
Dec 06, 2004 | 45.63 | 45.89 | 45.17 | 45.75 | 1,612,256 | +0.02(+0.05%) |
Dec 03, 2004 | 46.01 | 46.27 | 45.59 | 45.73 | 1,493,143 | -0.10(-0.23%) |
Dec 02, 2004 | 45.94 | 46.28 | 45.46 | 45.84 | 1,152,431 | -0.10(-0.23%) |