Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 46.16 | 46.24 | 45.05 | 45.33 | 336,949 | -0.99(-2.13%) |
Feb 25, 2005 | 45.28 | 46.34 | 45.28 | 46.32 | 259,032 | +1.00(+2.21%) |
Feb 24, 2005 | 45.32 | 45.56 | 45.15 | 45.32 | 221,346 | +0.00(+0.00%) |
Feb 23, 2005 | 45.88 | 46.22 | 45.32 | 45.32 | 242,654 | -0.40(-0.88%) |
Feb 22, 2005 | 47.42 | 47.42 | 45.72 | 45.72 | 314,051 | -1.76(-3.71%) |
Feb 18, 2005 | 47.90 | 47.90 | 47.37 | 47.48 | 165,532 | -0.42(-0.88%) |
Feb 17, 2005 | 47.95 | 48.23 | 47.82 | 47.90 | 265,870 | -0.04(-0.09%) |
Feb 16, 2005 | 47.35 | 47.98 | 47.08 | 47.95 | 241,064 | +0.70(+1.49%) |
Feb 15, 2005 | 47.27 | 47.70 | 47.16 | 47.24 | 402,780 | -0.08(-0.17%) |
Feb 14, 2005 | 47.10 | 47.32 | 46.93 | 47.32 | 259,827 | +0.28(+0.60%) |
Feb 11, 2005 | 46.98 | 47.05 | 46.51 | 47.04 | 358,257 | +0.04(+0.08%) |
Feb 10, 2005 | 46.59 | 47.03 | 46.33 | 47.00 | 309,281 | +0.41(+0.89%) |
Feb 09, 2005 | 46.22 | 46.71 | 46.22 | 46.59 | 361,119 | +0.14(+0.31%) |
Feb 08, 2005 | 46.51 | 46.71 | 46.38 | 46.44 | 294,333 | +0.00(+0.00%) |
Feb 07, 2005 | 47.10 | 47.19 | 46.41 | 46.44 | 272,389 | -0.82(-1.73%) |
Feb 04, 2005 | 46.44 | 47.26 | 46.34 | 47.26 | 306,895 | +0.95(+2.05%) |
Feb 03, 2005 | 46.51 | 46.73 | 45.98 | 46.31 | 200,833 | -0.04(-0.08%) |
Feb 02, 2005 | 45.25 | 46.38 | 45.22 | 46.35 | 1,011,802 | +1.01(+2.23%) |
Feb 01, 2005 | 45.31 | 45.47 | 45.15 | 45.34 | 410,254 | +0.09(+0.19%) |
Jan 31, 2005 | 45.44 | 45.78 | 44.61 | 45.25 | 637,325 | -0.04(-0.08%) |
Jan 28, 2005 | 45.66 | 45.71 | 44.81 | 45.29 | 798,724 | -0.31(-0.68%) |
Jan 27, 2005 | 46.25 | 46.40 | 45.59 | 45.59 | 607,590 | -0.81(-1.75%) |
Jan 26, 2005 | 46.07 | 46.46 | 45.90 | 46.40 | 253,308 | +0.50(+1.08%) |
Jan 25, 2005 | 47.40 | 47.72 | 45.91 | 45.91 | 396,420 | -1.38(-2.93%) |
Jan 24, 2005 | 47.92 | 48.12 | 47.20 | 47.29 | 226,117 | -0.51(-1.07%) |
Jan 21, 2005 | 47.79 | 48.38 | 47.46 | 47.80 | 273,026 | -0.13(-0.28%) |
Jan 20, 2005 | 48.18 | 48.38 | 47.42 | 47.93 | 424,247 | -0.09(-0.18%) |
Jan 19, 2005 | 47.98 | 48.69 | 47.68 | 48.02 | 325,500 | +0.04(+0.09%) |
Jan 18, 2005 | 47.44 | 48.05 | 47.05 | 47.98 | 371,932 | +0.54(+1.14%) |
Jan 14, 2005 | 46.83 | 47.76 | 46.47 | 47.44 | 883,955 | +1.29(+2.79%) |
Jan 13, 2005 | 46.03 | 46.85 | 45.77 | 46.15 | 618,085 | -0.13(-0.27%) |
Jan 12, 2005 | 46.88 | 46.95 | 45.85 | 46.27 | 647,025 | -0.60(-1.29%) |
Jan 11, 2005 | 47.68 | 47.73 | 46.83 | 46.88 | 446,986 | -0.79(-1.66%) |
Jan 10, 2005 | 48.20 | 48.33 | 47.64 | 47.67 | 853,107 | -0.87(-1.80%) |
Jan 07, 2005 | 49.12 | 49.40 | 48.54 | 48.54 | 358,893 | -0.32(-0.66%) |
Jan 06, 2005 | 49.11 | 49.99 | 48.86 | 48.86 | 873,142 | -0.25(-0.50%) |
Jan 05, 2005 | 50.90 | 50.90 | 48.54 | 49.11 | 706,655 | -1.84(-3.62%) |
Jan 04, 2005 | 51.99 | 52.29 | 50.95 | 50.95 | 384,971 | -1.10(-2.11%) |
Jan 03, 2005 | 52.74 | 53.03 | 51.79 | 52.05 | 447,622 | -0.65(-1.23%) |
Dec 31, 2004 | 51.88 | 52.70 | 51.88 | 52.70 | 328,203 | +0.82(+1.58%) |
Dec 30, 2004 | 51.90 | 52.17 | 51.86 | 51.88 | 141,680 | -0.08(-0.16%) |
Dec 29, 2004 | 51.83 | 52.17 | 51.71 | 51.96 | 134,684 | -0.36(-0.68%) |
Dec 28, 2004 | 52.10 | 52.32 | 52.01 | 52.32 | 185,727 | +0.25(+0.48%) |
Dec 27, 2004 | 52.57 | 52.70 | 51.76 | 52.07 | 135,956 | -0.47(-0.90%) |
Dec 23, 2004 | 53.32 | 53.34 | 52.54 | 52.54 | 106,220 | -0.62(-1.17%) |
Dec 22, 2004 | 53.17 | 53.27 | 52.84 | 53.17 | 258,555 | +0.00(+0.00%) |
Dec 21, 2004 | 52.72 | 53.21 | 52.62 | 53.17 | 172,529 | +0.58(+1.11%) |
Dec 20, 2004 | 52.89 | 53.01 | 52.44 | 52.58 | 240,269 | -0.56(-1.05%) |
Dec 17, 2004 | 52.51 | 53.23 | 52.00 | 53.14 | 257,283 | +0.58(+1.10%) |
Dec 16, 2004 | 53.52 | 53.73 | 52.44 | 52.56 | 211,964 | -0.96(-1.80%) |
Dec 15, 2004 | 53.30 | 53.54 | 52.90 | 53.52 | 186,363 | +0.22(+0.41%) |
Dec 14, 2004 | 53.05 | 53.37 | 52.74 | 53.30 | 180,480 | +0.19(+0.36%) |
Dec 13, 2004 | 53.30 | 53.38 | 53.00 | 53.12 | 303,874 | +0.07(+0.13%) |
Dec 10, 2004 | 52.23 | 53.12 | 52.13 | 53.05 | 244,880 | +0.76(+1.46%) |
Dec 09, 2004 | 51.79 | 52.32 | 51.45 | 52.28 | 261,100 | +0.50(+0.96%) |
Dec 08, 2004 | 51.39 | 51.91 | 51.38 | 51.79 | 321,366 | +0.56(+1.09%) |
Dec 07, 2004 | 51.98 | 51.99 | 51.06 | 51.23 | 414,070 | -0.83(-1.59%) |
Dec 06, 2004 | 51.06 | 52.29 | 51.00 | 52.06 | 341,242 | +0.94(+1.83%) |
Dec 03, 2004 | 50.72 | 51.22 | 50.69 | 51.12 | 429,972 | +0.56(+1.11%) |
Dec 02, 2004 | 50.89 | 50.89 | 50.20 | 50.56 | 262,054 | -0.26(-0.51%) |