Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 46.08 | 46.08 | 45.35 | 46.01 | 1,466,992 | -0.07(-0.15%) |
Feb 25, 2005 | 45.73 | 46.08 | 45.23 | 46.08 | 1,089,933 | +0.23(+0.50%) |
Feb 24, 2005 | 45.16 | 45.86 | 44.79 | 45.85 | 1,472,977 | +0.70(+1.55%) |
Feb 23, 2005 | 45.02 | 45.31 | 44.73 | 45.15 | 876,552 | +0.06(+0.14%) |
Feb 22, 2005 | 45.24 | 45.45 | 44.92 | 45.09 | 2,153,193 | -0.02(-0.05%) |
Feb 18, 2005 | 44.73 | 45.23 | 44.52 | 45.12 | 1,371,361 | +0.48(+1.08%) |
Feb 17, 2005 | 44.69 | 44.77 | 44.41 | 44.63 | 1,656,433 | -0.25(-0.55%) |
Feb 16, 2005 | 45.57 | 45.58 | 44.78 | 44.88 | 1,498,349 | -0.77(-1.68%) |
Feb 15, 2005 | 45.31 | 45.73 | 45.05 | 45.65 | 1,394,521 | +0.43(+0.95%) |
Feb 14, 2005 | 45.22 | 45.41 | 45.02 | 45.22 | 600,588 | -0.10(-0.22%) |
Feb 11, 2005 | 45.23 | 45.64 | 44.97 | 45.32 | 1,052,591 | +0.10(+0.22%) |
Feb 10, 2005 | 45.22 | 45.35 | 44.95 | 45.22 | 1,252,961 | +0.16(+0.36%) |
Feb 09, 2005 | 45.50 | 45.65 | 44.73 | 45.05 | 1,967,396 | -0.60(-1.31%) |
Feb 08, 2005 | 45.98 | 46.07 | 45.49 | 45.65 | 964,637 | -0.25(-0.55%) |
Feb 07, 2005 | 45.48 | 45.92 | 45.43 | 45.91 | 930,548 | +0.35(+0.76%) |
Feb 04, 2005 | 45.33 | 45.64 | 45.03 | 45.56 | 1,384,112 | -0.12(-0.25%) |
Feb 03, 2005 | 45.67 | 46.01 | 45.50 | 45.68 | 1,933,307 | +0.01(+0.02%) |
Feb 02, 2005 | 44.39 | 45.85 | 44.35 | 45.67 | 3,177,421 | +1.40(+3.16%) |
Feb 01, 2005 | 43.54 | 44.37 | 43.49 | 44.27 | 2,469,621 | +0.73(+1.68%) |
Jan 31, 2005 | 43.27 | 43.59 | 42.71 | 43.54 | 1,969,087 | +0.19(+0.44%) |
Jan 28, 2005 | 43.26 | 43.50 | 43.22 | 43.35 | 1,461,658 | -0.02(-0.04%) |
Jan 27, 2005 | 42.66 | 43.53 | 42.46 | 43.36 | 1,752,194 | +0.37(+0.86%) |
Jan 26, 2005 | 43.33 | 43.73 | 42.73 | 42.99 | 3,274,873 | +1.27(+3.04%) |
Jan 25, 2005 | 41.57 | 42.09 | 41.57 | 41.73 | 987,016 | +0.14(+0.33%) |
Jan 24, 2005 | 41.70 | 41.75 | 41.42 | 41.59 | 915,715 | +0.02(+0.06%) |
Jan 21, 2005 | 41.82 | 42.07 | 41.56 | 41.56 | 1,098,780 | -0.28(-0.68%) |
Jan 20, 2005 | 42.12 | 42.23 | 41.58 | 41.85 | 1,727,343 | -0.12(-0.27%) |
Jan 19, 2005 | 42.12 | 42.36 | 41.90 | 41.96 | 1,125,323 | -0.32(-0.75%) |
Jan 18, 2005 | 41.62 | 42.41 | 41.62 | 42.28 | 1,432,773 | +0.65(+1.57%) |
Jan 14, 2005 | 41.43 | 41.67 | 41.31 | 41.63 | 785,995 | +0.20(+0.48%) |
Jan 13, 2005 | 42.01 | 42.10 | 41.34 | 41.43 | 930,418 | -0.74(-1.75%) |
Jan 12, 2005 | 41.54 | 42.17 | 41.50 | 42.16 | 966,328 | +0.70(+1.69%) |
Jan 11, 2005 | 41.70 | 41.70 | 41.46 | 41.46 | 981,291 | -0.27(-0.64%) |
Jan 10, 2005 | 42.08 | 42.14 | 41.60 | 41.73 | 1,814,386 | -0.43(-1.02%) |
Jan 07, 2005 | 42.47 | 42.47 | 42.08 | 42.16 | 647,168 | -0.15(-0.36%) |
Jan 06, 2005 | 42.29 | 42.64 | 42.29 | 42.32 | 745,141 | +0.01(+0.02%) |
Jan 05, 2005 | 42.63 | 42.76 | 42.08 | 42.31 | 1,438,108 | -0.24(-0.56%) |
Jan 04, 2005 | 43.24 | 43.33 | 42.55 | 42.55 | 1,006,792 | -0.50(-1.16%) |
Jan 03, 2005 | 43.04 | 43.45 | 42.82 | 43.05 | 1,056,494 | -0.61(-1.39%) |
Dec 31, 2004 | 43.52 | 43.89 | 43.49 | 43.66 | 766,869 | +0.05(+0.12%) |
Dec 30, 2004 | 43.77 | 43.89 | 43.47 | 43.60 | 921,960 | -0.23(-0.53%) |
Dec 29, 2004 | 43.92 | 43.96 | 43.73 | 43.83 | 631,294 | -0.09(-0.21%) |
Dec 28, 2004 | 43.73 | 44.00 | 43.68 | 43.92 | 834,656 | +0.35(+0.81%) |
Dec 27, 2004 | 43.77 | 43.97 | 43.36 | 43.57 | 864,061 | -0.19(-0.44%) |
Dec 23, 2004 | 43.73 | 43.91 | 43.61 | 43.76 | 1,297,068 | -0.11(-0.25%) |
Dec 22, 2004 | 43.81 | 43.98 | 43.54 | 43.87 | 1,637,957 | +0.00(+0.00%) |
Dec 21, 2004 | 43.65 | 43.90 | 43.47 | 43.87 | 1,556,898 | +0.15(+0.33%) |
Dec 20, 2004 | 44.45 | 44.71 | 43.65 | 43.72 | 1,338,313 | -0.72(-1.63%) |
Dec 17, 2004 | 44.04 | 44.57 | 43.92 | 44.45 | 1,594,240 | +0.10(+0.23%) |
Dec 16, 2004 | 43.62 | 44.64 | 43.47 | 44.35 | 1,538,683 | +0.65(+1.50%) |
Dec 15, 2004 | 43.96 | 43.96 | 43.14 | 43.69 | 1,556,508 | -0.49(-1.11%) |
Dec 14, 2004 | 43.58 | 44.34 | 43.52 | 44.19 | 857,426 | +0.38(+0.86%) |
Dec 13, 2004 | 43.28 | 43.81 | 43.15 | 43.81 | 864,191 | +0.54(+1.24%) |
Dec 10, 2004 | 42.81 | 43.39 | 42.76 | 43.27 | 1,148,092 | -0.27(-0.62%) |
Dec 09, 2004 | 42.79 | 43.56 | 42.64 | 43.54 | 1,115,434 | +0.46(+1.07%) |
Dec 08, 2004 | 42.69 | 43.17 | 42.51 | 43.08 | 1,084,858 | +0.27(+0.63%) |
Dec 07, 2004 | 43.04 | 43.31 | 42.75 | 42.81 | 1,178,798 | -0.12(-0.29%) |
Dec 06, 2004 | 42.89 | 43.12 | 42.62 | 42.93 | 1,585,132 | -0.24(-0.55%) |
Dec 03, 2004 | 42.93 | 43.29 | 42.78 | 43.17 | 1,221,344 | +0.09(+0.21%) |
Dec 02, 2004 | 42.66 | 43.44 | 42.65 | 43.08 | 1,545,188 | +0.45(+1.06%) |