Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 46.29 | 48.32 | 46.29 | 48.32 | 17,159 | +1.21(+2.56%) |
Feb 25, 2005 | 47.05 | 47.16 | 45.48 | 47.11 | 12,508 | -0.19(-0.40%) |
Feb 24, 2005 | 47.09 | 47.30 | 46.90 | 47.30 | 20,050 | +0.23(+0.49%) |
Feb 23, 2005 | 46.79 | 47.77 | 46.72 | 47.07 | 25,558 | -0.04(-0.09%) |
Feb 22, 2005 | 47.08 | 47.27 | 46.02 | 47.11 | 27,843 | -0.33(-0.70%) |
Feb 18, 2005 | 48.94 | 48.94 | 46.12 | 47.44 | 17,807 | -1.06(-2.18%) |
Feb 17, 2005 | 47.53 | 48.89 | 47.53 | 48.50 | 32,680 | +0.28(+0.58%) |
Feb 16, 2005 | 47.63 | 48.75 | 47.63 | 48.22 | 16,706 | -0.07(-0.15%) |
Feb 15, 2005 | 48.45 | 48.77 | 47.31 | 48.29 | 79,282 | -0.48(-0.98%) |
Feb 14, 2005 | 48.25 | 48.92 | 48.25 | 48.77 | 26,558 | -0.27(-0.56%) |
Feb 11, 2005 | 47.97 | 49.35 | 47.97 | 49.04 | 43,797 | +0.19(+0.39%) |
Feb 10, 2005 | 48.34 | 49.23 | 47.96 | 48.85 | 4,658 | +0.01(+0.02%) |
Feb 09, 2005 | 48.93 | 49.12 | 48.02 | 48.84 | 22,126 | -0.04(-0.08%) |
Feb 08, 2005 | 47.65 | 48.89 | 47.65 | 48.89 | 12,590 | +0.86(+1.79%) |
Feb 07, 2005 | 47.28 | 48.51 | 47.28 | 48.03 | 5,807 | -0.12(-0.24%) |
Feb 04, 2005 | 47.92 | 48.14 | 47.86 | 48.14 | 6,604 | +0.62(+1.30%) |
Feb 03, 2005 | 47.44 | 47.94 | 46.03 | 47.52 | 12,046 | -0.67(-1.39%) |
Feb 02, 2005 | 46.28 | 48.19 | 46.28 | 48.19 | 15,740 | +0.69(+1.46%) |
Feb 01, 2005 | 47.52 | 47.52 | 46.11 | 47.50 | 36,639 | -0.02(-0.05%) |
Jan 31, 2005 | 46.83 | 47.89 | 46.83 | 47.52 | 11,891 | -0.24(-0.50%) |
Jan 28, 2005 | 47.82 | 47.83 | 47.22 | 47.76 | 3,571 | -0.04(-0.09%) |
Jan 27, 2005 | 47.60 | 47.89 | 47.36 | 47.80 | 28,693 | +0.39(+0.82%) |
Jan 26, 2005 | 45.65 | 47.42 | 45.65 | 47.41 | 7,711 | +1.17(+2.54%) |
Jan 25, 2005 | 46.26 | 47.17 | 45.86 | 46.24 | 9,786 | -0.79(-1.69%) |
Jan 24, 2005 | 47.89 | 47.89 | 46.78 | 47.03 | 14,230 | -0.72(-1.51%) |
Jan 21, 2005 | 47.25 | 47.84 | 45.87 | 47.75 | 9,808 | +1.20(+2.57%) |
Jan 20, 2005 | 45.58 | 47.04 | 45.58 | 46.55 | 5,565 | +0.21(+0.46%) |
Jan 19, 2005 | 47.11 | 47.32 | 46.12 | 46.34 | 19,999 | -0.45(-0.95%) |
Jan 18, 2005 | 44.70 | 46.92 | 44.09 | 46.79 | 115,984 | +2.36(+5.32%) |
Jan 14, 2005 | 43.14 | 44.42 | 43.07 | 44.42 | 13,860 | +1.08(+2.50%) |
Jan 13, 2005 | 44.01 | 44.82 | 43.18 | 43.34 | 47,730 | -0.26(-0.59%) |
Jan 12, 2005 | 44.63 | 44.90 | 43.46 | 43.60 | 31,837 | -0.83(-1.86%) |
Jan 11, 2005 | 45.46 | 45.46 | 44.39 | 44.42 | 28,436 | -0.85(-1.88%) |
Jan 10, 2005 | 45.62 | 46.06 | 45.05 | 45.27 | 11,206 | -0.18(-0.40%) |
Jan 07, 2005 | 45.04 | 45.78 | 45.02 | 45.46 | 28,143 | +0.13(+0.29%) |
Jan 06, 2005 | 45.06 | 45.50 | 45.05 | 45.32 | 17,784 | +0.02(+0.05%) |
Jan 05, 2005 | 46.41 | 46.68 | 45.07 | 45.30 | 52,356 | -1.91(-4.04%) |
Jan 04, 2005 | 50.41 | 50.65 | 47.10 | 47.21 | 129,791 | -3.86(-7.56%) |
Jan 03, 2005 | 48.56 | 51.35 | 48.14 | 51.07 | 86,269 | +2.72(+5.62%) |
Dec 31, 2004 | 48.14 | 48.51 | 48.14 | 48.35 | 7,731 | +0.32(+0.67%) |
Dec 30, 2004 | 46.92 | 48.13 | 46.92 | 48.03 | 13,914 | +0.26(+0.54%) |
Dec 29, 2004 | 45.52 | 48.34 | 45.52 | 47.77 | 42,348 | +1.14(+2.45%) |
Dec 28, 2004 | 45.46 | 46.70 | 45.46 | 46.63 | 19,117 | +0.14(+0.30%) |
Dec 27, 2004 | 45.95 | 46.49 | 45.51 | 46.49 | 30,370 | +0.75(+1.64%) |
Dec 23, 2004 | 45.87 | 46.20 | 45.47 | 45.74 | 37,993 | -0.53(-1.14%) |
Dec 22, 2004 | 45.17 | 46.27 | 45.16 | 46.27 | 12,099 | +0.44(+0.96%) |
Dec 21, 2004 | 46.36 | 46.36 | 45.07 | 45.83 | 48,035 | +0.33(+0.72%) |
Dec 20, 2004 | 44.20 | 46.09 | 44.20 | 45.50 | 131,886 | +0.45(+1.01%) |
Dec 17, 2004 | 43.54 | 45.04 | 43.54 | 45.04 | 7,259 | +0.84(+1.90%) |
Dec 16, 2004 | 44.42 | 44.42 | 43.68 | 44.20 | 4,718 | -0.33(-0.75%) |
Dec 15, 2004 | 44.79 | 44.79 | 43.57 | 44.54 | 17,181 | +0.26(+0.60%) |
Dec 14, 2004 | 44.83 | 44.83 | 44.20 | 44.27 | 2,540 | +0.20(+0.45%) |
Dec 13, 2004 | 44.65 | 44.84 | 44.08 | 44.08 | 3,629 | -0.06(-0.13%) |
Dec 10, 2004 | 44.71 | 44.71 | 43.47 | 44.13 | 3,629 | +0.21(+0.47%) |
Dec 09, 2004 | 43.83 | 44.01 | 43.60 | 43.93 | 3,266 | -0.41(-0.93%) |
Dec 08, 2004 | 43.78 | 44.41 | 43.51 | 44.34 | 5,444 | +0.83(+1.90%) |
Dec 07, 2004 | 43.02 | 43.80 | 43.02 | 43.51 | 5,565 | +0.93(+2.19%) |
Dec 06, 2004 | 44.88 | 44.88 | 42.56 | 42.58 | 16,576 | -2.27(-5.07%) |
Dec 03, 2004 | 44.20 | 44.85 | 44.20 | 44.85 | 725 | +0.28(+0.63%) |
Dec 02, 2004 | 44.63 | 44.94 | 44.28 | 44.57 | 3,508 | -0.22(-0.50%) |