Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.77 | 44.22 | 43.42 | 44.22 | 636,523 | +0.15(+0.35%) |
Feb 25, 2005 | 43.92 | 44.10 | 43.66 | 44.07 | 410,576 | -0.03(-0.07%) |
Feb 24, 2005 | 43.27 | 44.10 | 43.24 | 44.10 | 494,311 | +1.01(+2.33%) |
Feb 23, 2005 | 42.90 | 43.18 | 42.86 | 43.09 | 531,374 | +0.37(+0.87%) |
Feb 22, 2005 | 43.47 | 43.47 | 42.51 | 42.72 | 430,068 | -0.75(-1.73%) |
Feb 18, 2005 | 43.49 | 43.59 | 43.23 | 43.47 | 515,862 | -0.17(-0.40%) |
Feb 17, 2005 | 44.08 | 44.29 | 43.61 | 43.64 | 458,620 | -0.45(-1.02%) |
Feb 16, 2005 | 44.33 | 44.42 | 43.91 | 44.10 | 281,267 | -0.35(-0.79%) |
Feb 15, 2005 | 43.96 | 44.77 | 43.96 | 44.45 | 472,073 | +0.47(+1.08%) |
Feb 14, 2005 | 44.06 | 44.11 | 43.90 | 43.97 | 354,981 | -0.12(-0.28%) |
Feb 11, 2005 | 43.61 | 44.23 | 43.61 | 44.10 | 459,856 | +0.50(+1.14%) |
Feb 10, 2005 | 43.59 | 43.81 | 43.32 | 43.60 | 350,863 | +0.09(+0.20%) |
Feb 09, 2005 | 44.04 | 44.33 | 43.51 | 43.51 | 302,269 | -0.46(-1.04%) |
Feb 08, 2005 | 44.07 | 44.20 | 43.81 | 43.97 | 333,155 | -0.11(-0.25%) |
Feb 07, 2005 | 43.94 | 44.22 | 43.91 | 44.08 | 257,107 | -0.04(-0.10%) |
Feb 04, 2005 | 43.26 | 44.18 | 43.26 | 44.12 | 644,622 | +0.71(+1.63%) |
Feb 03, 2005 | 43.89 | 43.89 | 43.21 | 43.42 | 554,847 | -0.51(-1.16%) |
Feb 02, 2005 | 43.69 | 44.03 | 43.64 | 43.93 | 593,145 | +0.30(+0.68%) |
Feb 01, 2005 | 43.67 | 43.70 | 43.31 | 43.63 | 733,985 | -0.15(-0.33%) |
Jan 31, 2005 | 43.71 | 44.10 | 43.58 | 43.77 | 492,938 | +0.24(+0.55%) |
Jan 28, 2005 | 43.60 | 43.81 | 43.37 | 43.53 | 686,352 | -0.04(-0.08%) |
Jan 27, 2005 | 43.69 | 43.88 | 43.42 | 43.57 | 1,268,242 | -0.12(-0.27%) |
Jan 26, 2005 | 44.33 | 45.08 | 43.39 | 43.69 | 1,501,739 | -0.76(-1.72%) |
Jan 25, 2005 | 43.35 | 44.45 | 43.05 | 44.45 | 2,759,549 | +3.58(+8.77%) |
Jan 24, 2005 | 41.60 | 41.87 | 40.87 | 40.87 | 742,633 | -1.16(-2.76%) |
Jan 21, 2005 | 41.89 | 42.30 | 41.72 | 42.03 | 762,949 | +0.20(+0.47%) |
Jan 20, 2005 | 41.27 | 42.05 | 41.18 | 41.83 | 646,681 | +0.52(+1.25%) |
Jan 19, 2005 | 41.57 | 41.78 | 41.27 | 41.31 | 351,137 | -0.14(-0.33%) |
Jan 18, 2005 | 41.57 | 41.57 | 41.24 | 41.45 | 798,365 | -0.10(-0.25%) |
Jan 14, 2005 | 41.71 | 41.85 | 41.38 | 41.55 | 464,797 | -0.24(-0.58%) |
Jan 13, 2005 | 42.03 | 42.26 | 41.68 | 41.79 | 305,289 | -0.27(-0.64%) |
Jan 12, 2005 | 41.89 | 42.11 | 41.41 | 42.06 | 349,353 | +0.17(+0.42%) |
Jan 11, 2005 | 42.25 | 42.25 | 41.81 | 41.89 | 417,439 | -0.36(-0.85%) |
Jan 10, 2005 | 42.65 | 42.71 | 42.17 | 42.25 | 471,249 | -0.58(-1.36%) |
Jan 07, 2005 | 42.41 | 42.97 | 42.40 | 42.83 | 674,135 | +0.34(+0.81%) |
Jan 06, 2005 | 42.06 | 42.50 | 41.87 | 42.49 | 434,186 | +0.50(+1.20%) |
Jan 05, 2005 | 42.51 | 42.51 | 41.76 | 41.98 | 605,637 | -0.52(-1.23%) |
Jan 04, 2005 | 43.06 | 43.07 | 42.35 | 42.51 | 558,828 | -0.60(-1.39%) |
Jan 03, 2005 | 43.51 | 44.04 | 43.02 | 43.10 | 467,543 | -0.58(-1.33%) |
Dec 31, 2004 | 43.96 | 43.99 | 43.53 | 43.69 | 488,820 | -0.55(-1.24%) |
Dec 30, 2004 | 43.78 | 44.39 | 43.78 | 44.23 | 375,160 | +0.38(+0.86%) |
Dec 29, 2004 | 43.96 | 44.00 | 43.76 | 43.85 | 254,774 | -0.11(-0.25%) |
Dec 28, 2004 | 43.84 | 44.00 | 43.67 | 43.96 | 305,975 | +0.07(+0.15%) |
Dec 27, 2004 | 44.07 | 44.12 | 43.63 | 43.90 | 371,728 | -0.06(-0.13%) |
Dec 23, 2004 | 44.07 | 44.24 | 43.85 | 43.96 | 325,193 | -0.20(-0.46%) |
Dec 22, 2004 | 44.33 | 44.37 | 43.98 | 44.16 | 702,413 | +0.20(+0.45%) |
Dec 21, 2004 | 43.85 | 44.07 | 43.49 | 43.96 | 768,303 | +0.12(+0.28%) |
Dec 20, 2004 | 44.47 | 44.53 | 43.80 | 43.84 | 670,703 | -0.56(-1.26%) |
Dec 17, 2004 | 44.44 | 45.03 | 44.12 | 44.40 | 1,123,970 | -0.20(-0.46%) |
Dec 16, 2004 | 45.32 | 45.32 | 44.33 | 44.61 | 839,134 | -0.71(-1.56%) |
Dec 15, 2004 | 44.71 | 45.50 | 44.58 | 45.31 | 696,922 | +0.60(+1.34%) |
Dec 14, 2004 | 45.04 | 45.05 | 44.50 | 44.71 | 716,140 | -0.39(-0.87%) |
Dec 13, 2004 | 44.79 | 45.11 | 44.59 | 45.11 | 831,310 | +0.66(+1.49%) |
Dec 10, 2004 | 45.79 | 45.79 | 43.99 | 44.45 | 580,105 | -0.09(-0.21%) |
Dec 09, 2004 | 43.71 | 44.56 | 43.56 | 44.54 | 735,358 | +0.74(+1.70%) |
Dec 08, 2004 | 43.72 | 43.89 | 43.45 | 43.80 | 1,192,331 | +0.08(+0.18%) |
Dec 07, 2004 | 44.16 | 44.16 | 43.53 | 43.72 | 1,052,315 | -0.44(-1.01%) |
Dec 06, 2004 | 43.89 | 44.25 | 43.81 | 44.16 | 835,565 | +0.12(+0.28%) |
Dec 03, 2004 | 43.09 | 44.07 | 43.09 | 44.04 | 921,222 | +1.02(+2.37%) |
Dec 02, 2004 | 43.35 | 43.35 | 42.88 | 43.02 | 616,207 | -0.33(-0.76%) |