Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 46.95 | 47.38 | 45.53 | 46.36 | 1,246,938 | -0.32(-0.68%) |
Feb 25, 2005 | 46.61 | 46.80 | 45.11 | 46.68 | 1,654,641 | +0.10(+0.22%) |
Feb 24, 2005 | 45.35 | 46.73 | 44.14 | 46.58 | 1,993,739 | +0.98(+2.15%) |
Feb 23, 2005 | 45.95 | 46.16 | 45.22 | 45.60 | 1,369,890 | +0.14(+0.31%) |
Feb 22, 2005 | 47.02 | 47.29 | 45.34 | 45.46 | 1,789,476 | -1.66(-3.53%) |
Feb 18, 2005 | 47.43 | 48.20 | 46.78 | 47.12 | 1,240,552 | -0.32(-0.67%) |
Feb 17, 2005 | 47.97 | 48.59 | 47.32 | 47.44 | 1,599,355 | -0.43(-0.91%) |
Feb 16, 2005 | 48.62 | 48.62 | 47.61 | 47.87 | 1,073,928 | -0.36(-0.74%) |
Feb 15, 2005 | 46.64 | 48.59 | 46.49 | 48.23 | 3,352,276 | +1.98(+4.28%) |
Feb 14, 2005 | 45.77 | 46.78 | 45.37 | 46.25 | 1,409,308 | +0.52(+1.14%) |
Feb 11, 2005 | 45.11 | 46.14 | 44.98 | 45.73 | 1,295,226 | +0.59(+1.31%) |
Feb 10, 2005 | 45.16 | 45.48 | 44.26 | 45.14 | 1,199,656 | +0.28(+0.62%) |
Feb 09, 2005 | 45.73 | 46.18 | 44.52 | 44.86 | 1,361,916 | -0.95(-2.06%) |
Feb 08, 2005 | 46.05 | 46.30 | 45.17 | 45.81 | 2,153,506 | -0.38(-0.83%) |
Feb 07, 2005 | 45.35 | 46.32 | 45.05 | 46.19 | 2,204,404 | +1.17(+2.59%) |
Feb 04, 2005 | 43.67 | 45.02 | 43.49 | 45.02 | 1,565,218 | +1.36(+3.12%) |
Feb 03, 2005 | 43.84 | 44.17 | 43.25 | 43.66 | 1,006,343 | -0.39(-0.88%) |
Feb 02, 2005 | 43.73 | 44.53 | 43.52 | 44.05 | 2,045,595 | +0.48(+1.10%) |
Feb 01, 2005 | 42.74 | 43.77 | 42.42 | 43.57 | 2,568,999 | +1.10(+2.59%) |
Jan 31, 2005 | 41.14 | 42.57 | 40.97 | 42.47 | 2,256,349 | +1.74(+4.28%) |
Jan 28, 2005 | 40.47 | 40.92 | 39.67 | 40.73 | 1,750,176 | +0.95(+2.38%) |
Jan 27, 2005 | 40.38 | 40.48 | 39.45 | 39.78 | 1,257,035 | -0.61(-1.51%) |
Jan 26, 2005 | 39.83 | 40.70 | 39.25 | 40.39 | 1,175,266 | +0.60(+1.50%) |
Jan 25, 2005 | 40.00 | 41.32 | 39.32 | 39.79 | 2,173,336 | -0.24(-0.60%) |
Jan 24, 2005 | 41.38 | 41.93 | 39.13 | 40.03 | 3,023,743 | -0.55(-1.36%) |
Jan 21, 2005 | 41.93 | 42.43 | 39.76 | 40.58 | 3,190,290 | -1.46(-3.47%) |
Jan 20, 2005 | 44.06 | 44.34 | 41.60 | 42.04 | 2,070,380 | -2.03(-4.61%) |
Jan 19, 2005 | 44.02 | 44.71 | 43.40 | 44.08 | 1,435,782 | +0.03(+0.07%) |
Jan 18, 2005 | 42.24 | 44.35 | 42.24 | 44.04 | 1,738,793 | +1.65(+3.90%) |
Jan 14, 2005 | 42.31 | 42.92 | 42.11 | 42.39 | 1,466,377 | +0.12(+0.28%) |
Jan 13, 2005 | 42.50 | 42.94 | 42.15 | 42.28 | 1,269,772 | -0.24(-0.56%) |
Jan 12, 2005 | 43.40 | 43.69 | 41.21 | 42.52 | 1,975,038 | -0.71(-1.63%) |
Jan 11, 2005 | 42.82 | 43.48 | 42.48 | 43.22 | 1,626,845 | -0.05(-0.12%) |
Jan 10, 2005 | 43.49 | 43.99 | 43.16 | 43.27 | 1,409,739 | +0.17(+0.39%) |
Jan 07, 2005 | 43.40 | 43.97 | 42.88 | 43.10 | 2,151,854 | -1.48(-3.33%) |
Jan 06, 2005 | 43.32 | 45.01 | 42.68 | 44.59 | 2,701,385 | +1.74(+4.05%) |
Jan 05, 2005 | 42.62 | 43.40 | 42.01 | 42.85 | 1,508,951 | +0.48(+1.13%) |
Jan 04, 2005 | 42.59 | 43.21 | 41.74 | 42.37 | 1,711,491 | -0.09(-0.21%) |
Jan 03, 2005 | 43.31 | 43.98 | 42.09 | 42.46 | 2,262,528 | -0.89(-2.05%) |
Dec 31, 2004 | 43.53 | 43.88 | 43.25 | 43.35 | 560,201 | -0.23(-0.54%) |
Dec 30, 2004 | 44.12 | 44.50 | 43.35 | 43.58 | 763,812 | -0.07(-0.16%) |
Dec 29, 2004 | 44.29 | 44.44 | 43.46 | 43.66 | 936,550 | -0.66(-1.49%) |
Dec 28, 2004 | 43.37 | 44.47 | 43.14 | 44.32 | 1,550,626 | +1.02(+2.35%) |
Dec 27, 2004 | 43.82 | 43.86 | 42.70 | 43.30 | 1,175,512 | -0.38(-0.87%) |
Dec 23, 2004 | 43.81 | 43.91 | 43.18 | 43.68 | 850,722 | -0.25(-0.58%) |
Dec 22, 2004 | 43.40 | 45.22 | 43.18 | 43.93 | 2,650,961 | +0.63(+1.45%) |
Dec 21, 2004 | 44.50 | 44.92 | 42.66 | 43.31 | 4,549,224 | -1.16(-2.61%) |
Dec 20, 2004 | 45.43 | 47.28 | 44.18 | 44.47 | 6,430,970 | -1.13(-2.47%) |
Dec 17, 2004 | 45.33 | 45.59 | 44.22 | 45.59 | 8,651,245 | +0.38(+0.85%) |
Dec 16, 2004 | 44.32 | 47.13 | 43.77 | 45.21 | 8,924,322 | +2.05(+4.74%) |
Dec 15, 2004 | 44.02 | 45.18 | 42.83 | 43.16 | 7,702,808 | +0.05(+0.12%) |
Dec 14, 2004 | 42.39 | 43.31 | 42.39 | 43.11 | 1,949,667 | +0.63(+1.48%) |
Dec 13, 2004 | 41.85 | 42.66 | 41.56 | 42.48 | 1,986,716 | +0.96(+2.31%) |
Dec 10, 2004 | 39.84 | 42.52 | 39.58 | 41.52 | 3,257,782 | +1.75(+4.40%) |
Dec 09, 2004 | 39.51 | 40.49 | 39.43 | 39.78 | 1,141,088 | -0.16(-0.39%) |
Dec 08, 2004 | 40.12 | 40.36 | 39.33 | 39.93 | 1,444,112 | -0.19(-0.47%) |
Dec 07, 2004 | 39.87 | 40.38 | 39.59 | 40.12 | 1,502,618 | +0.27(+0.68%) |
Dec 06, 2004 | 39.14 | 39.89 | 38.55 | 39.85 | 2,553,246 | +0.74(+1.89%) |
Dec 03, 2004 | 37.58 | 39.38 | 37.55 | 39.11 | 2,037,811 | +1.54(+4.09%) |
Dec 02, 2004 | 38.83 | 38.83 | 37.54 | 37.57 | 944,732 | -1.03(-2.67%) |