Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 45.50 | 46.31 | 45.50 | 46.31 | 19,775 | +0.29(+0.64%) |
Feb 25, 2005 | 45.19 | 46.26 | 45.19 | 46.02 | 15,137 | +0.22(+0.49%) |
Feb 24, 2005 | 45.78 | 45.80 | 45.39 | 45.80 | 9,033 | -0.22(-0.49%) |
Feb 23, 2005 | 46.34 | 46.34 | 45.84 | 46.02 | 3,854 | -0.16(-0.36%) |
Feb 22, 2005 | 46.71 | 46.71 | 45.93 | 46.18 | 12,106 | -0.13(-0.28%) |
Feb 18, 2005 | 46.51 | 46.82 | 46.29 | 46.31 | 15,769 | -0.50(-1.07%) |
Feb 17, 2005 | 46.61 | 47.19 | 46.61 | 46.81 | 12,040 | -0.37(-0.79%) |
Feb 16, 2005 | 47.13 | 47.40 | 46.63 | 47.19 | 14,050 | +0.47(+1.00%) |
Feb 15, 2005 | 47.24 | 47.24 | 46.33 | 46.72 | 22,459 | -0.29(-0.62%) |
Feb 14, 2005 | 46.99 | 47.26 | 46.38 | 47.01 | 11,755 | -0.02(-0.04%) |
Feb 11, 2005 | 46.24 | 47.38 | 46.22 | 47.03 | 11,732 | +0.59(+1.26%) |
Feb 10, 2005 | 46.24 | 47.15 | 46.24 | 46.44 | 4,903 | -0.04(-0.09%) |
Feb 09, 2005 | 46.43 | 47.41 | 46.43 | 46.49 | 6,083 | -0.92(-1.95%) |
Feb 08, 2005 | 47.10 | 47.43 | 46.63 | 47.41 | 12,954 | +0.81(+1.74%) |
Feb 07, 2005 | 46.56 | 46.86 | 46.56 | 46.60 | 11,220 | -0.26(-0.55%) |
Feb 04, 2005 | 46.86 | 46.86 | 46.77 | 46.86 | 9,751 | +0.00(+0.00%) |
Feb 03, 2005 | 47.07 | 47.07 | 46.35 | 46.86 | 7,240 | +0.22(+0.46%) |
Feb 02, 2005 | 46.64 | 46.64 | 46.51 | 46.64 | 4,077 | +0.06(+0.13%) |
Feb 01, 2005 | 46.28 | 46.64 | 46.28 | 46.58 | 8,305 | +0.30(+0.65%) |
Jan 31, 2005 | 46.05 | 46.52 | 46.02 | 46.28 | 6,872 | -0.15(-0.32%) |
Jan 28, 2005 | 47.07 | 47.07 | 46.43 | 46.43 | 4,350 | -0.30(-0.65%) |
Jan 27, 2005 | 46.19 | 47.03 | 46.19 | 46.73 | 7,481 | -0.31(-0.66%) |
Jan 26, 2005 | 46.26 | 47.07 | 46.26 | 47.04 | 1,615 | +0.74(+1.60%) |
Jan 25, 2005 | 47.07 | 47.07 | 46.30 | 46.30 | 4,423 | -0.18(-0.39%) |
Jan 24, 2005 | 46.05 | 46.67 | 46.05 | 46.48 | 4,076 | +0.01(+0.01%) |
Jan 21, 2005 | 47.07 | 47.07 | 45.98 | 46.47 | 4,086 | -0.45(-0.95%) |
Jan 20, 2005 | 45.87 | 47.04 | 45.87 | 46.92 | 7,979 | +0.76(+1.65%) |
Jan 19, 2005 | 46.86 | 47.00 | 46.05 | 46.16 | 11,542 | -0.66(-1.40%) |
Jan 18, 2005 | 46.21 | 46.81 | 45.74 | 46.81 | 29,085 | +0.53(+1.14%) |
Jan 14, 2005 | 45.95 | 46.80 | 45.95 | 46.29 | 6,145 | +0.21(+0.45%) |
Jan 13, 2005 | 46.66 | 47.07 | 45.94 | 46.08 | 13,711 | -0.86(-1.82%) |
Jan 12, 2005 | 46.24 | 46.94 | 46.17 | 46.94 | 6,628 | -0.31(-0.66%) |
Jan 11, 2005 | 46.60 | 47.25 | 46.23 | 47.25 | 6,042 | +0.70(+1.50%) |
Jan 10, 2005 | 46.61 | 47.41 | 46.55 | 46.55 | 4,964 | +0.40(+0.86%) |
Jan 07, 2005 | 46.82 | 47.24 | 46.15 | 46.15 | 7,182 | -0.72(-1.53%) |
Jan 06, 2005 | 46.92 | 47.30 | 46.54 | 46.87 | 8,147 | -0.41(-0.88%) |
Jan 05, 2005 | 47.78 | 48.22 | 47.06 | 47.28 | 3,905 | -0.96(-1.99%) |
Jan 04, 2005 | 49.69 | 49.69 | 47.78 | 48.24 | 7,299 | -0.63(-1.29%) |
Jan 03, 2005 | 48.14 | 49.47 | 48.14 | 48.87 | 7,541 | -0.41(-0.82%) |
Dec 31, 2004 | 49.99 | 49.62 | 49.09 | 49.28 | 7,293 | -0.22(-0.44%) |
Dec 30, 2004 | 49.18 | 49.98 | 48.88 | 49.49 | 6,599 | +0.35(+0.70%) |
Dec 29, 2004 | 48.57 | 49.19 | 48.15 | 49.15 | 17,018 | +0.82(+1.70%) |
Dec 28, 2004 | 48.12 | 48.33 | 47.69 | 48.33 | 5,094 | +0.33(+0.68%) |
Dec 27, 2004 | 46.96 | 48.00 | 46.96 | 48.00 | 6,714 | +0.49(+1.04%) |
Dec 23, 2004 | 47.42 | 47.51 | 47.14 | 47.51 | 11,345 | -0.35(-0.74%) |
Dec 22, 2004 | 47.50 | 47.87 | 46.86 | 47.86 | 22,807 | +0.19(+0.40%) |
Dec 21, 2004 | 46.60 | 47.67 | 46.60 | 47.67 | 5,788 | +0.35(+0.75%) |
Dec 20, 2004 | 46.90 | 47.63 | 46.90 | 47.32 | 18,176 | +0.26(+0.55%) |
Dec 17, 2004 | 46.56 | 47.74 | 46.56 | 47.06 | 15,513 | -0.21(-0.44%) |
Dec 16, 2004 | 46.25 | 47.50 | 46.25 | 47.26 | 10,998 | -0.24(-0.51%) |
Dec 15, 2004 | 46.73 | 47.51 | 46.73 | 47.51 | 4,283 | +0.11(+0.24%) |
Dec 14, 2004 | 46.05 | 47.45 | 46.05 | 47.39 | 7,641 | +0.53(+1.12%) |
Dec 13, 2004 | 45.84 | 47.29 | 45.84 | 46.87 | 9,377 | +0.05(+0.11%) |
Dec 10, 2004 | 47.16 | 47.26 | 46.29 | 46.81 | 7,178 | -0.40(-0.84%) |
Dec 09, 2004 | 47.35 | 47.35 | 46.64 | 47.21 | 1,968 | -0.07(-0.15%) |
Dec 08, 2004 | 47.35 | 47.35 | 46.56 | 47.28 | 9,030 | +1.02(+2.20%) |
Dec 07, 2004 | 46.26 | 47.17 | 46.26 | 46.26 | 8,798 | -0.80(-1.71%) |
Dec 06, 2004 | 47.07 | 47.39 | 46.85 | 47.07 | 9,609 | -0.05(-0.11%) |
Dec 03, 2004 | 47.07 | 47.29 | 46.86 | 47.12 | 5,788 | +0.04(+0.09%) |
Dec 02, 2004 | 46.54 | 47.21 | 46.09 | 47.07 | 8,567 | +1.18(+2.58%) |