Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 48.58 | 48.87 | 48.26 | 48.82 | 270,455 | +0.26(+0.54%) |
Feb 25, 2005 | 48.25 | 48.85 | 48.24 | 48.56 | 419,447 | +0.22(+0.46%) |
Feb 24, 2005 | 47.78 | 48.34 | 47.56 | 48.34 | 266,437 | +0.74(+1.55%) |
Feb 23, 2005 | 47.78 | 48.20 | 47.38 | 47.60 | 325,869 | -0.18(-0.37%) |
Feb 22, 2005 | 48.65 | 49.07 | 47.67 | 47.78 | 328,705 | -0.87(-1.79%) |
Feb 18, 2005 | 48.59 | 48.82 | 48.43 | 48.65 | 261,711 | +0.14(+0.30%) |
Feb 17, 2005 | 48.33 | 48.88 | 48.33 | 48.50 | 323,860 | +0.15(+0.32%) |
Feb 16, 2005 | 48.24 | 48.42 | 48.07 | 48.35 | 246,942 | +0.16(+0.33%) |
Feb 15, 2005 | 48.28 | 48.58 | 48.08 | 48.19 | 279,789 | -0.09(-0.19%) |
Feb 14, 2005 | 47.40 | 48.30 | 47.40 | 48.28 | 319,370 | +0.89(+1.87%) |
Feb 11, 2005 | 46.13 | 47.62 | 46.08 | 47.40 | 507,826 | +1.18(+2.56%) |
Feb 10, 2005 | 47.23 | 47.36 | 46.21 | 46.21 | 393,689 | -1.10(-2.33%) |
Feb 09, 2005 | 48.02 | 48.62 | 47.08 | 47.31 | 415,666 | -0.08(-0.18%) |
Feb 08, 2005 | 47.31 | 47.68 | 47.01 | 47.40 | 258,048 | +0.00(+0.00%) |
Feb 07, 2005 | 47.52 | 47.91 | 47.16 | 47.40 | 255,922 | +0.08(+0.18%) |
Feb 04, 2005 | 46.42 | 47.31 | 46.42 | 47.31 | 290,186 | +0.89(+1.91%) |
Feb 03, 2005 | 46.68 | 46.71 | 46.25 | 46.42 | 268,446 | -0.25(-0.54%) |
Feb 02, 2005 | 46.32 | 46.68 | 46.28 | 46.68 | 301,057 | +0.36(+0.79%) |
Feb 01, 2005 | 45.72 | 46.35 | 45.63 | 46.31 | 296,449 | +0.59(+1.30%) |
Jan 31, 2005 | 45.11 | 45.72 | 45.11 | 45.72 | 383,528 | +0.52(+1.16%) |
Jan 28, 2005 | 46.13 | 46.13 | 44.93 | 45.20 | 688,012 | +1.44(+3.29%) |
Jan 27, 2005 | 44.00 | 44.00 | 43.38 | 43.76 | 227,565 | -0.25(-0.56%) |
Jan 26, 2005 | 43.59 | 44.00 | 43.49 | 44.00 | 298,575 | +0.74(+1.72%) |
Jan 25, 2005 | 43.05 | 43.59 | 43.04 | 43.26 | 299,048 | +0.22(+0.51%) |
Jan 24, 2005 | 43.09 | 43.19 | 42.91 | 43.04 | 213,386 | -0.09(-0.22%) |
Jan 21, 2005 | 43.08 | 43.38 | 42.99 | 43.13 | 203,461 | +0.15(+0.35%) |
Jan 20, 2005 | 43.60 | 43.74 | 42.85 | 42.98 | 303,538 | -0.63(-1.44%) |
Jan 19, 2005 | 44.05 | 44.46 | 43.60 | 43.60 | 175,104 | -0.66(-1.49%) |
Jan 18, 2005 | 43.73 | 44.26 | 43.37 | 44.26 | 204,170 | +0.59(+1.36%) |
Jan 14, 2005 | 42.91 | 43.73 | 42.72 | 43.67 | 266,674 | +0.97(+2.28%) |
Jan 13, 2005 | 42.39 | 42.94 | 42.39 | 42.70 | 539,256 | +0.37(+0.88%) |
Jan 12, 2005 | 42.86 | 42.86 | 42.08 | 42.33 | 298,693 | -0.32(-0.75%) |
Jan 11, 2005 | 42.75 | 42.80 | 42.28 | 42.65 | 265,374 | -0.01(-0.02%) |
Jan 10, 2005 | 42.98 | 43.15 | 42.51 | 42.66 | 400,188 | -0.19(-0.45%) |
Jan 07, 2005 | 43.19 | 43.41 | 42.80 | 42.85 | 132,569 | -0.30(-0.71%) |
Jan 06, 2005 | 43.25 | 43.54 | 43.05 | 43.16 | 582,854 | -0.14(-0.33%) |
Jan 05, 2005 | 43.10 | 43.56 | 42.95 | 43.30 | 389,672 | -0.02(-0.04%) |
Jan 04, 2005 | 44.46 | 44.50 | 43.02 | 43.32 | 386,364 | -1.03(-2.33%) |
Jan 03, 2005 | 45.40 | 45.52 | 44.24 | 44.35 | 330,595 | -1.07(-2.35%) |
Dec 31, 2004 | 45.28 | 45.63 | 45.28 | 45.42 | 136,586 | +0.13(+0.28%) |
Dec 30, 2004 | 45.32 | 45.36 | 45.21 | 45.29 | 188,692 | +0.01(+0.02%) |
Dec 29, 2004 | 45.49 | 45.49 | 45.14 | 45.28 | 224,374 | +0.24(+0.53%) |
Dec 28, 2004 | 44.48 | 45.04 | 44.48 | 45.04 | 250,250 | +0.64(+1.45%) |
Dec 27, 2004 | 44.60 | 44.65 | 44.26 | 44.40 | 254,740 | -0.08(-0.17%) |
Dec 23, 2004 | 44.35 | 44.61 | 44.35 | 44.48 | 224,020 | +0.13(+0.29%) |
Dec 22, 2004 | 44.12 | 44.65 | 44.09 | 44.35 | 253,677 | +0.23(+0.52%) |
Dec 21, 2004 | 43.69 | 44.13 | 43.68 | 44.12 | 302,711 | +0.44(+1.01%) |
Dec 20, 2004 | 43.71 | 43.93 | 43.46 | 43.68 | 205,588 | -0.03(-0.08%) |
Dec 17, 2004 | 43.99 | 44.07 | 43.54 | 43.71 | 372,067 | -0.35(-0.79%) |
Dec 16, 2004 | 44.39 | 44.52 | 43.86 | 44.06 | 667,453 | -0.12(-0.27%) |
Dec 15, 2004 | 44.01 | 44.37 | 43.82 | 44.18 | 423,346 | +0.17(+0.38%) |
Dec 14, 2004 | 43.59 | 44.09 | 43.41 | 44.01 | 563,005 | +0.35(+0.79%) |
Dec 13, 2004 | 43.71 | 43.78 | 43.27 | 43.66 | 222,720 | -0.13(-0.29%) |
Dec 10, 2004 | 42.73 | 43.79 | 42.65 | 43.79 | 183,139 | +1.04(+2.44%) |
Dec 09, 2004 | 42.11 | 42.75 | 42.07 | 42.75 | 160,335 | +0.56(+1.32%) |
Dec 08, 2004 | 42.21 | 42.41 | 41.69 | 42.19 | 241,270 | +0.06(+0.14%) |
Dec 07, 2004 | 42.78 | 42.80 | 42.13 | 42.13 | 156,908 | -0.47(-1.11%) |
Dec 06, 2004 | 42.99 | 42.99 | 42.53 | 42.61 | 185,029 | -0.30(-0.71%) |
Dec 03, 2004 | 42.99 | 43.35 | 42.66 | 42.91 | 286,878 | -0.25(-0.57%) |
Dec 02, 2004 | 43.59 | 43.94 | 43.07 | 43.16 | 304,010 | -0.35(-0.80%) |