Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 45.00 | 45.80 | 43.80 | 44.60 | 6,664 | -0.40(-0.89%) |
Feb 25, 2005 | 45.00 | 45.80 | 43.60 | 45.00 | 7,011 | +0.80(+1.81%) |
Feb 24, 2005 | 44.20 | 47.00 | 43.40 | 44.20 | 4,580 | -0.40(-0.90%) |
Feb 23, 2005 | 47.80 | 47.80 | 44.00 | 44.60 | 5,775 | -1.20(-2.62%) |
Feb 22, 2005 | 47.60 | 48.00 | 45.20 | 45.80 | 5,195 | -1.20(-2.55%) |
Feb 18, 2005 | 45.40 | 48.00 | 45.00 | 47.00 | 5,877 | +0.80(+1.73%) |
Feb 17, 2005 | 47.20 | 48.80 | 46.00 | 46.20 | 3,345 | -1.00(-2.12%) |
Feb 16, 2005 | 47.60 | 49.00 | 46.00 | 47.20 | 4,771 | -0.40(-0.84%) |
Feb 15, 2005 | 47.20 | 49.00 | 46.00 | 47.60 | 8,393 | +0.60(+1.28%) |
Feb 14, 2005 | 45.40 | 48.00 | 42.20 | 47.00 | 8,105 | +3.40(+7.80%) |
Feb 11, 2005 | 46.00 | 46.00 | 43.00 | 43.60 | 8,774 | -2.00(-4.39%) |
Feb 10, 2005 | 48.60 | 48.80 | 44.00 | 45.60 | 11,603 | -0.40(-0.87%) |
Feb 09, 2005 | 48.80 | 49.75 | 46.00 | 46.00 | 5,432 | -2.20(-4.56%) |
Feb 08, 2005 | 48.20 | 49.60 | 47.00 | 48.20 | 5,875 | -0.40(-0.82%) |
Feb 07, 2005 | 50.80 | 51.40 | 48.60 | 48.60 | 6,713 | -1.20(-2.41%) |
Feb 04, 2005 | 49.40 | 57.60 | 47.40 | 49.80 | 51,227 | +1.80(+3.75%) |
Feb 03, 2005 | 50.00 | 51.00 | 46.40 | 48.00 | 8,526 | -1.80(-3.61%) |
Feb 02, 2005 | 50.40 | 51.20 | 48.00 | 49.80 | 9,707 | -0.20(-0.40%) |
Feb 01, 2005 | 47.80 | 50.40 | 47.00 | 50.00 | 6,453 | +2.00(+4.17%) |
Jan 31, 2005 | 50.00 | 51.80 | 48.00 | 48.00 | 5,373 | -1.80(-3.61%) |
Jan 28, 2005 | 51.80 | 51.80 | 49.20 | 49.80 | 9,695 | +0.00(+0.00%) |
Jan 27, 2005 | 46.80 | 52.20 | 46.00 | 49.80 | 12,224 | +3.40(+7.33%) |
Jan 26, 2005 | 53.00 | 53.20 | 46.00 | 46.40 | 18,264 | -4.80(-9.38%) |
Jan 25, 2005 | 57.00 | 59.80 | 49.80 | 51.20 | 13,324 | -5.80(-10.18%) |
Jan 24, 2005 | 58.00 | 59.80 | 55.20 | 57.00 | 12,662 | -0.80(-1.38%) |
Jan 21, 2005 | 58.80 | 59.60 | 57.80 | 57.80 | 7,370 | -1.20(-2.03%) |
Jan 20, 2005 | 59.00 | 62.80 | 58.20 | 59.00 | 6,735 | +0.00(+0.00%) |
Jan 19, 2005 | 59.00 | 59.80 | 58.60 | 59.00 | 5,849 | -0.40(-0.67%) |
Jan 18, 2005 | 60.20 | 61.00 | 55.60 | 59.40 | 9,095 | +0.40(+0.68%) |
Jan 14, 2005 | 61.20 | 63.00 | 58.40 | 59.00 | 6,926 | -0.60(-1.01%) |
Jan 13, 2005 | 57.60 | 60.20 | 57.40 | 59.60 | 6,289 | +2.20(+3.83%) |
Jan 12, 2005 | 56.20 | 58.20 | 56.20 | 57.40 | 5,437 | +1.20(+2.14%) |
Jan 11, 2005 | 60.80 | 60.80 | 56.00 | 56.20 | 9,347 | -3.80(-6.33%) |
Jan 10, 2005 | 61.00 | 61.40 | 59.40 | 60.00 | 14,736 | -1.00(-1.64%) |
Jan 07, 2005 | 60.20 | 62.80 | 60.00 | 61.00 | 5,218 | +0.20(+0.33%) |
Jan 06, 2005 | 63.00 | 63.00 | 58.00 | 60.80 | 14,226 | -1.00(-1.62%) |
Jan 05, 2005 | 64.40 | 64.40 | 61.20 | 61.80 | 5,829 | -2.80(-4.33%) |
Jan 04, 2005 | 67.00 | 67.00 | 62.60 | 64.60 | 8,440 | -0.20(-0.31%) |
Jan 03, 2005 | 65.40 | 66.60 | 64.80 | 64.80 | 4,878 | -0.40(-0.61%) |
Dec 31, 2004 | 65.00 | 66.00 | 64.60 | 65.20 | 10,125 | -1.00(-1.51%) |
Dec 30, 2004 | 64.40 | 67.40 | 64.40 | 66.20 | 6,980 | +1.20(+1.85%) |
Dec 29, 2004 | 66.60 | 66.60 | 64.60 | 65.00 | 12,165 | -1.60(-2.40%) |
Dec 28, 2004 | 69.40 | 69.40 | 66.40 | 66.60 | 6,145 | -0.40(-0.60%) |
Dec 27, 2004 | 66.00 | 67.60 | 65.00 | 67.00 | 5,700 | -1.00(-1.47%) |
Dec 23, 2004 | 64.00 | 68.00 | 64.00 | 68.00 | 4,170 | +2.40(+3.66%) |
Dec 22, 2004 | 67.20 | 67.20 | 64.40 | 65.60 | 9,120 | -0.80(-1.20%) |
Dec 21, 2004 | 68.60 | 68.60 | 66.00 | 66.40 | 6,310 | -0.60(-0.90%) |
Dec 20, 2004 | 70.00 | 70.20 | 65.00 | 67.00 | 5,605 | -2.50(-3.60%) |
Dec 17, 2004 | 68.40 | 71.00 | 66.60 | 69.50 | 6,100 | +0.30(+0.43%) |
Dec 16, 2004 | 74.00 | 74.00 | 69.20 | 69.20 | 4,460 | -2.20(-3.08%) |
Dec 15, 2004 | 69.00 | 72.60 | 68.00 | 71.40 | 12,995 | +3.40(+5.00%) |
Dec 14, 2004 | 63.60 | 68.20 | 63.60 | 68.00 | 7,055 | +2.20(+3.34%) |
Dec 13, 2004 | 67.20 | 69.20 | 65.20 | 65.80 | 11,300 | -1.80(-2.66%) |
Dec 10, 2004 | 66.20 | 68.00 | 63.60 | 67.60 | 5,485 | +2.40(+3.68%) |
Dec 09, 2004 | 63.00 | 67.40 | 63.00 | 65.20 | 6,265 | +1.60(+2.52%) |
Dec 08, 2004 | 64.20 | 65.80 | 63.20 | 63.60 | 9,285 | -0.20(-0.31%) |
Dec 07, 2004 | 64.00 | 66.00 | 63.80 | 63.80 | 4,300 | -2.40(-3.63%) |
Dec 06, 2004 | 67.20 | 67.60 | 63.40 | 66.20 | 8,075 | -1.20(-1.78%) |
Dec 03, 2004 | 65.80 | 67.82 | 64.40 | 67.40 | 3,990 | +0.80(+1.20%) |
Dec 02, 2004 | 70.00 | 70.00 | 64.20 | 66.60 | 11,510 | -1.80(-2.63%) |