Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 48.95 | 49.05 | 48.55 | 48.86 | 918,482 | -0.20(-0.40%) |
Feb 25, 2005 | 48.57 | 49.13 | 48.55 | 49.06 | 2,539,869 | +0.52(+1.07%) |
Feb 24, 2005 | 48.17 | 48.55 | 48.07 | 48.54 | 891,431 | +0.34(+0.71%) |
Feb 23, 2005 | 47.99 | 48.21 | 47.86 | 48.20 | 2,151,498 | +0.49(+1.03%) |
Feb 22, 2005 | 48.31 | 48.54 | 47.71 | 47.71 | 860,378 | -0.82(-1.69%) |
Feb 18, 2005 | 48.53 | 48.57 | 48.38 | 48.52 | 696,003 | +0.00(+0.00%) |
Feb 17, 2005 | 48.94 | 48.94 | 48.49 | 48.52 | 1,095,830 | -0.30(-0.62%) |
Feb 16, 2005 | 48.73 | 48.96 | 48.59 | 48.83 | 461,518 | +0.05(+0.10%) |
Feb 15, 2005 | 48.68 | 48.82 | 48.57 | 48.78 | 464,140 | +0.19(+0.39%) |
Feb 14, 2005 | 48.47 | 48.64 | 48.47 | 48.59 | 794,821 | +0.03(+0.06%) |
Feb 11, 2005 | 48.28 | 48.70 | 48.13 | 48.56 | 735,337 | +0.26(+0.54%) |
Feb 10, 2005 | 48.19 | 48.35 | 48.09 | 48.30 | 1,191,335 | +0.28(+0.59%) |
Feb 09, 2005 | 48.37 | 48.39 | 48.00 | 48.02 | 607,951 | -0.30(-0.63%) |
Feb 08, 2005 | 48.31 | 48.42 | 48.23 | 48.32 | 544,188 | +0.12(+0.24%) |
Feb 07, 2005 | 48.29 | 48.38 | 48.15 | 48.21 | 1,432,998 | -0.10(-0.21%) |
Feb 04, 2005 | 47.76 | 48.36 | 47.76 | 48.31 | 426,738 | +0.46(+0.95%) |
Feb 03, 2005 | 47.76 | 47.85 | 47.62 | 47.85 | 1,024,615 | +0.00(+0.00%) |
Feb 02, 2005 | 47.70 | 47.92 | 47.60 | 47.85 | 506,648 | +0.19(+0.40%) |
Feb 01, 2005 | 47.34 | 47.71 | 47.28 | 47.66 | 628,377 | +0.41(+0.87%) |
Jan 31, 2005 | 47.10 | 47.26 | 47.03 | 47.25 | 1,034,966 | +0.50(+1.07%) |
Jan 28, 2005 | 46.90 | 46.90 | 46.57 | 46.75 | 451,995 | -0.08(-0.17%) |
Jan 27, 2005 | 46.84 | 47.04 | 46.70 | 46.83 | 636,243 | +0.04(+0.08%) |
Jan 26, 2005 | 46.82 | 46.92 | 46.66 | 46.79 | 612,091 | +0.09(+0.19%) |
Jan 25, 2005 | 46.68 | 46.92 | 46.58 | 46.71 | 704,560 | +0.04(+0.09%) |
Jan 24, 2005 | 46.79 | 46.95 | 46.56 | 46.66 | 734,923 | +0.06(+0.12%) |
Jan 21, 2005 | 47.00 | 47.05 | 46.60 | 46.60 | 582,694 | -0.22(-0.46%) |
Jan 20, 2005 | 47.03 | 47.05 | 46.78 | 46.82 | 619,406 | -0.28(-0.58%) |
Jan 19, 2005 | 47.51 | 47.55 | 47.10 | 47.10 | 1,845,245 | -0.38(-0.81%) |
Jan 18, 2005 | 46.95 | 47.54 | 46.84 | 47.48 | 2,053,508 | +0.48(+1.02%) |
Jan 14, 2005 | 46.86 | 47.04 | 46.70 | 47.00 | 586,558 | +0.28(+0.59%) |
Jan 13, 2005 | 46.89 | 47.08 | 46.63 | 46.73 | 852,373 | -0.22(-0.48%) |
Jan 12, 2005 | 46.87 | 46.99 | 46.48 | 46.95 | 1,036,484 | +0.11(+0.23%) |
Jan 11, 2005 | 46.98 | 47.02 | 46.69 | 46.84 | 1,465,431 | -0.30(-0.63%) |
Jan 10, 2005 | 46.94 | 47.30 | 46.93 | 47.14 | 1,116,532 | +0.19(+0.40%) |
Jan 07, 2005 | 47.18 | 47.25 | 46.82 | 46.95 | 1,270,969 | -0.17(-0.37%) |
Jan 06, 2005 | 46.95 | 47.24 | 46.89 | 47.13 | 719,880 | +0.24(+0.51%) |
Jan 05, 2005 | 47.17 | 47.25 | 46.80 | 46.89 | 871,005 | -0.30(-0.63%) |
Jan 04, 2005 | 47.80 | 47.80 | 47.03 | 47.18 | 2,244,243 | -0.39(-0.82%) |
Jan 03, 2005 | 48.25 | 48.30 | 47.52 | 47.57 | 901,782 | -0.62(-1.29%) |
Dec 31, 2004 | 48.18 | 48.32 | 48.00 | 48.20 | 647,147 | +0.16(+0.33%) |
Dec 30, 2004 | 48.20 | 48.26 | 48.04 | 48.04 | 943,738 | -0.10(-0.21%) |
Dec 29, 2004 | 48.11 | 48.14 | 48.00 | 48.14 | 702,490 | -0.04(-0.09%) |
Dec 28, 2004 | 47.88 | 48.18 | 47.86 | 48.18 | 904,266 | +0.36(+0.74%) |
Dec 27, 2004 | 48.22 | 48.22 | 47.83 | 47.83 | 1,208,173 | -0.29(-0.60%) |
Dec 23, 2004 | 48.10 | 48.15 | 48.03 | 48.12 | 1,093,069 | -0.28(-0.58%) |
Dec 22, 2004 | 48.28 | 48.40 | 48.15 | 48.40 | 1,169,805 | +0.18(+0.38%) |
Dec 21, 2004 | 47.97 | 48.24 | 47.82 | 48.22 | 2,050,748 | +0.50(+1.05%) |
Dec 20, 2004 | 47.88 | 48.02 | 47.72 | 47.72 | 2,096,016 | +0.07(+0.15%) |
Dec 17, 2004 | 47.57 | 47.84 | 47.56 | 47.65 | 664,812 | -0.28(-0.59%) |
Dec 16, 2004 | 47.98 | 48.02 | 47.65 | 47.93 | 1,184,711 | -0.09(-0.18%) |
Dec 15, 2004 | 47.86 | 48.06 | 47.75 | 48.02 | 1,195,062 | +0.14(+0.30%) |
Dec 14, 2004 | 47.74 | 47.90 | 47.65 | 47.87 | 821,044 | +0.09(+0.18%) |
Dec 13, 2004 | 47.57 | 47.78 | 47.34 | 47.78 | 986,799 | +0.56(+1.18%) |
Dec 10, 2004 | 47.09 | 47.36 | 47.05 | 47.23 | 754,935 | +0.06(+0.12%) |
Dec 09, 2004 | 46.83 | 47.17 | 46.58 | 47.17 | 1,099,418 | +0.26(+0.56%) |
Dec 08, 2004 | 46.83 | 46.96 | 46.68 | 46.91 | 1,069,745 | +0.12(+0.25%) |
Dec 07, 2004 | 47.21 | 47.26 | 46.77 | 46.79 | 810,279 | -0.44(-0.94%) |
Dec 06, 2004 | 47.19 | 47.33 | 47.02 | 47.23 | 895,986 | -0.04(-0.08%) |
Dec 03, 2004 | 47.17 | 47.40 | 47.08 | 47.27 | 764,734 | +0.03(+0.06%) |
Dec 02, 2004 | 47.39 | 47.39 | 47.11 | 47.24 | 615,127 | -0.17(-0.37%) |