Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.59 | 44.04 | 43.24 | 44.04 | 639,101 | +0.15(+0.35%) |
Feb 25, 2005 | 43.74 | 43.92 | 43.48 | 43.89 | 412,239 | -0.03(-0.07%) |
Feb 24, 2005 | 43.10 | 43.92 | 43.06 | 43.92 | 496,313 | +1.00(+2.33%) |
Feb 23, 2005 | 42.73 | 43.01 | 42.68 | 42.92 | 533,526 | +0.37(+0.87%) |
Feb 22, 2005 | 43.29 | 43.29 | 42.34 | 42.55 | 431,810 | -0.75(-1.73%) |
Feb 18, 2005 | 43.32 | 43.41 | 43.05 | 43.29 | 517,952 | -0.17(-0.40%) |
Feb 17, 2005 | 43.90 | 44.11 | 43.43 | 43.47 | 460,478 | -0.45(-1.02%) |
Feb 16, 2005 | 44.15 | 44.24 | 43.74 | 43.92 | 282,406 | -0.35(-0.79%) |
Feb 15, 2005 | 43.79 | 44.59 | 43.79 | 44.27 | 473,985 | +0.47(+1.08%) |
Feb 14, 2005 | 43.88 | 43.93 | 43.72 | 43.79 | 356,419 | -0.12(-0.28%) |
Feb 11, 2005 | 43.44 | 44.05 | 43.43 | 43.92 | 461,718 | +0.49(+1.14%) |
Feb 10, 2005 | 43.41 | 43.63 | 43.14 | 43.42 | 352,284 | +0.09(+0.20%) |
Feb 09, 2005 | 43.87 | 44.15 | 43.33 | 43.34 | 303,494 | -0.46(-1.04%) |
Feb 08, 2005 | 43.90 | 44.03 | 43.63 | 43.79 | 334,504 | -0.11(-0.25%) |
Feb 07, 2005 | 43.77 | 44.04 | 43.73 | 43.90 | 258,149 | -0.04(-0.10%) |
Feb 04, 2005 | 43.08 | 44.00 | 43.08 | 43.95 | 647,233 | +0.70(+1.63%) |
Feb 03, 2005 | 43.71 | 43.71 | 43.03 | 43.24 | 557,094 | -0.51(-1.16%) |
Feb 02, 2005 | 43.51 | 43.85 | 43.47 | 43.75 | 595,548 | +0.30(+0.68%) |
Feb 01, 2005 | 43.50 | 43.53 | 43.13 | 43.45 | 736,958 | -0.15(-0.33%) |
Jan 31, 2005 | 43.53 | 43.92 | 43.40 | 43.60 | 494,935 | +0.24(+0.55%) |
Jan 28, 2005 | 43.42 | 43.63 | 43.19 | 43.36 | 689,132 | -0.04(-0.08%) |
Jan 27, 2005 | 43.51 | 43.70 | 43.24 | 43.40 | 1,273,379 | -0.12(-0.27%) |
Jan 26, 2005 | 44.15 | 44.90 | 43.21 | 43.51 | 1,507,822 | -0.76(-1.72%) |
Jan 25, 2005 | 43.17 | 44.27 | 42.88 | 44.27 | 2,770,726 | +3.57(+8.77%) |
Jan 24, 2005 | 41.43 | 41.70 | 40.70 | 40.70 | 745,641 | -1.15(-2.76%) |
Jan 21, 2005 | 41.72 | 42.13 | 41.55 | 41.86 | 766,039 | +0.20(+0.47%) |
Jan 20, 2005 | 41.10 | 41.88 | 41.02 | 41.66 | 649,300 | +0.52(+1.25%) |
Jan 19, 2005 | 41.40 | 41.61 | 41.10 | 41.15 | 352,560 | -0.14(-0.33%) |
Jan 18, 2005 | 41.40 | 41.40 | 41.07 | 41.28 | 801,599 | -0.10(-0.25%) |
Jan 14, 2005 | 41.55 | 41.68 | 41.21 | 41.39 | 466,680 | -0.24(-0.58%) |
Jan 13, 2005 | 41.86 | 42.09 | 41.52 | 41.62 | 306,526 | -0.27(-0.64%) |
Jan 12, 2005 | 41.72 | 41.94 | 41.25 | 41.89 | 350,768 | +0.17(+0.42%) |
Jan 11, 2005 | 42.07 | 42.07 | 41.64 | 41.72 | 419,130 | -0.36(-0.84%) |
Jan 10, 2005 | 42.48 | 42.54 | 42.00 | 42.07 | 473,158 | -0.58(-1.36%) |
Jan 07, 2005 | 42.24 | 42.79 | 42.23 | 42.66 | 676,866 | +0.34(+0.81%) |
Jan 06, 2005 | 41.89 | 42.33 | 41.70 | 42.31 | 435,945 | +0.50(+1.20%) |
Jan 05, 2005 | 42.34 | 42.34 | 41.60 | 41.81 | 608,090 | -0.52(-1.23%) |
Jan 04, 2005 | 42.89 | 42.89 | 42.18 | 42.34 | 561,091 | -0.59(-1.39%) |
Jan 03, 2005 | 43.33 | 43.87 | 42.84 | 42.93 | 469,437 | -0.58(-1.33%) |
Dec 31, 2004 | 43.79 | 43.82 | 43.35 | 43.51 | 490,800 | -0.54(-1.24%) |
Dec 30, 2004 | 43.61 | 44.21 | 43.61 | 44.06 | 376,679 | +0.38(+0.86%) |
Dec 29, 2004 | 43.78 | 43.82 | 43.58 | 43.68 | 255,806 | -0.11(-0.25%) |
Dec 28, 2004 | 43.66 | 43.82 | 43.49 | 43.79 | 307,215 | +0.07(+0.15%) |
Dec 27, 2004 | 43.90 | 43.94 | 43.45 | 43.72 | 373,234 | -0.06(-0.13%) |
Dec 23, 2004 | 43.90 | 44.06 | 43.68 | 43.78 | 326,511 | -0.20(-0.46%) |
Dec 22, 2004 | 44.15 | 44.19 | 43.80 | 43.98 | 705,258 | +0.20(+0.45%) |
Dec 21, 2004 | 43.67 | 43.90 | 43.32 | 43.79 | 771,415 | +0.12(+0.28%) |
Dec 20, 2004 | 44.29 | 44.35 | 43.63 | 43.66 | 673,420 | -0.56(-1.26%) |
Dec 17, 2004 | 44.26 | 44.85 | 43.94 | 44.22 | 1,128,523 | -0.20(-0.46%) |
Dec 16, 2004 | 45.14 | 45.14 | 44.15 | 44.43 | 842,533 | -0.70(-1.56%) |
Dec 15, 2004 | 44.53 | 45.32 | 44.40 | 45.13 | 699,745 | +0.59(+1.34%) |
Dec 14, 2004 | 44.85 | 44.87 | 44.32 | 44.53 | 719,040 | -0.39(-0.87%) |
Dec 13, 2004 | 44.61 | 44.93 | 44.41 | 44.93 | 834,677 | +0.66(+1.49%) |
Dec 10, 2004 | 45.60 | 45.60 | 43.81 | 44.27 | 582,454 | -0.09(-0.21%) |
Dec 09, 2004 | 43.53 | 44.38 | 43.38 | 44.36 | 738,336 | +0.74(+1.70%) |
Dec 08, 2004 | 43.54 | 43.71 | 43.28 | 43.62 | 1,197,161 | +0.08(+0.18%) |
Dec 07, 2004 | 43.98 | 43.98 | 43.35 | 43.54 | 1,056,578 | -0.44(-1.01%) |
Dec 06, 2004 | 43.71 | 44.07 | 43.63 | 43.98 | 838,950 | +0.12(+0.28%) |
Dec 03, 2004 | 42.92 | 43.90 | 42.92 | 43.86 | 924,953 | +1.02(+2.37%) |
Dec 02, 2004 | 43.17 | 43.18 | 42.71 | 42.84 | 618,703 | -0.33(-0.76%) |