Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 47.25 | 47.70 | 46.14 | 46.67 | 715,039 | -0.58(-1.23%) |
Feb 25, 2005 | 46.57 | 47.25 | 45.96 | 47.25 | 607,925 | +1.31(+2.86%) |
Feb 24, 2005 | 45.28 | 46.57 | 44.10 | 45.94 | 749,589 | +0.71(+1.58%) |
Feb 23, 2005 | 45.62 | 46.38 | 44.99 | 45.22 | 788,759 | -0.40(-0.88%) |
Feb 22, 2005 | 47.57 | 47.57 | 45.23 | 45.62 | 1,003,827 | -1.95(-4.10%) |
Feb 18, 2005 | 48.66 | 48.77 | 47.48 | 47.57 | 507,952 | -0.91(-1.89%) |
Feb 17, 2005 | 48.44 | 48.89 | 48.04 | 48.49 | 628,928 | +0.15(+0.32%) |
Feb 16, 2005 | 48.04 | 48.64 | 47.72 | 48.34 | 995,216 | -0.04(-0.08%) |
Feb 15, 2005 | 48.09 | 50.16 | 48.07 | 48.37 | 2,117,604 | +0.90(+1.89%) |
Feb 14, 2005 | 46.71 | 47.77 | 46.41 | 47.48 | 1,012,438 | +1.39(+3.02%) |
Feb 11, 2005 | 45.71 | 46.42 | 44.95 | 46.09 | 1,130,159 | +0.32(+0.71%) |
Feb 10, 2005 | 44.14 | 45.85 | 43.09 | 45.77 | 3,205,548 | +5.34(+13.22%) |
Feb 09, 2005 | 41.80 | 41.80 | 40.17 | 40.42 | 568,965 | -0.52(-1.28%) |
Feb 08, 2005 | 41.90 | 41.90 | 40.75 | 40.95 | 724,175 | -0.30(-0.74%) |
Feb 07, 2005 | 40.57 | 41.97 | 40.55 | 41.25 | 812,807 | +1.40(+3.51%) |
Feb 04, 2005 | 39.31 | 40.06 | 39.23 | 39.85 | 355,681 | +0.50(+1.26%) |
Feb 03, 2005 | 39.78 | 39.78 | 38.92 | 39.36 | 493,145 | -0.42(-1.05%) |
Feb 02, 2005 | 39.47 | 39.99 | 39.25 | 39.78 | 496,925 | +0.90(+2.33%) |
Feb 01, 2005 | 38.33 | 38.98 | 37.96 | 38.87 | 431,607 | +0.97(+2.56%) |
Jan 31, 2005 | 38.28 | 38.36 | 37.39 | 37.90 | 397,162 | +0.36(+0.96%) |
Jan 28, 2005 | 37.88 | 37.99 | 36.90 | 37.54 | 234,600 | -0.32(-0.86%) |
Jan 27, 2005 | 37.63 | 38.50 | 37.42 | 37.86 | 478,758 | +0.23(+0.61%) |
Jan 26, 2005 | 36.50 | 37.74 | 36.44 | 37.63 | 553,633 | +1.36(+3.75%) |
Jan 25, 2005 | 36.19 | 36.82 | 36.19 | 36.27 | 283,747 | +0.15(+0.42%) |
Jan 24, 2005 | 37.61 | 37.77 | 35.90 | 36.12 | 499,025 | -0.86(-2.32%) |
Jan 21, 2005 | 37.23 | 37.86 | 36.66 | 36.98 | 455,655 | -0.27(-0.72%) |
Jan 20, 2005 | 38.35 | 38.38 | 37.07 | 37.24 | 785,083 | -1.10(-2.88%) |
Jan 19, 2005 | 37.98 | 38.53 | 37.98 | 38.35 | 812,492 | +0.61(+1.61%) |
Jan 18, 2005 | 37.23 | 37.93 | 37.20 | 37.74 | 1,143,811 | +0.61(+1.64%) |
Jan 14, 2005 | 37.28 | 37.37 | 37.00 | 37.13 | 417,115 | +0.07(+0.18%) |
Jan 13, 2005 | 37.28 | 37.71 | 36.88 | 37.06 | 481,803 | -0.21(-0.56%) |
Jan 12, 2005 | 37.47 | 38.00 | 36.14 | 37.27 | 791,279 | -0.32(-0.86%) |
Jan 11, 2005 | 37.92 | 38.12 | 36.65 | 37.59 | 597,318 | -0.26(-0.68%) |
Jan 10, 2005 | 38.09 | 38.28 | 37.54 | 37.85 | 453,344 | -0.15(-0.40%) |
Jan 07, 2005 | 38.68 | 38.85 | 37.99 | 38.00 | 325,332 | -0.58(-1.51%) |
Jan 06, 2005 | 37.91 | 38.65 | 37.42 | 38.59 | 666,943 | +0.91(+2.43%) |
Jan 05, 2005 | 37.57 | 37.94 | 37.15 | 37.67 | 675,974 | +0.06(+0.15%) |
Jan 04, 2005 | 38.88 | 39.00 | 37.40 | 37.61 | 696,136 | -1.20(-3.09%) |
Jan 03, 2005 | 40.14 | 40.19 | 38.70 | 38.81 | 421,000 | -0.85(-2.14%) |
Dec 31, 2004 | 39.99 | 40.26 | 39.59 | 39.66 | 198,896 | -0.23(-0.57%) |
Dec 30, 2004 | 40.12 | 40.47 | 39.67 | 39.89 | 225,149 | -0.22(-0.55%) |
Dec 29, 2004 | 40.24 | 40.32 | 39.99 | 40.11 | 276,081 | -0.13(-0.33%) |
Dec 28, 2004 | 39.55 | 40.24 | 39.33 | 40.24 | 417,745 | +0.70(+1.76%) |
Dec 27, 2004 | 39.42 | 40.66 | 38.94 | 39.55 | 443,683 | +0.30(+0.75%) |
Dec 23, 2004 | 39.20 | 39.49 | 39.05 | 39.25 | 323,862 | +0.06(+0.15%) |
Dec 22, 2004 | 39.38 | 39.82 | 38.99 | 39.19 | 555,838 | -0.18(-0.46%) |
Dec 21, 2004 | 37.80 | 39.46 | 36.95 | 39.38 | 1,070,511 | +2.25(+6.05%) |
Dec 20, 2004 | 36.17 | 37.14 | 35.96 | 37.13 | 976,734 | +1.60(+4.50%) |
Dec 17, 2004 | 35.09 | 35.53 | 34.76 | 35.53 | 407,348 | +0.22(+0.62%) |
Dec 16, 2004 | 35.55 | 36.09 | 35.23 | 35.31 | 319,662 | -0.24(-0.67%) |
Dec 15, 2004 | 35.80 | 35.82 | 35.20 | 35.55 | 347,490 | -0.12(-0.35%) |
Dec 14, 2004 | 35.47 | 35.74 | 35.42 | 35.67 | 307,690 | +0.20(+0.56%) |
Dec 13, 2004 | 35.66 | 35.91 | 35.23 | 35.47 | 438,222 | +0.15(+0.43%) |
Dec 10, 2004 | 34.66 | 35.58 | 34.48 | 35.32 | 259,279 | +0.50(+1.45%) |
Dec 09, 2004 | 34.85 | 35.04 | 34.39 | 34.81 | 194,905 | -0.19(-0.54%) |
Dec 08, 2004 | 34.42 | 35.14 | 34.33 | 35.00 | 398,842 | +0.12(+0.35%) |
Dec 07, 2004 | 35.76 | 35.99 | 34.87 | 34.88 | 316,826 | -0.82(-2.29%) |
Dec 06, 2004 | 36.23 | 36.37 | 35.30 | 35.70 | 311,681 | -0.36(-1.00%) |
Dec 03, 2004 | 35.52 | 36.09 | 35.18 | 36.06 | 349,066 | +0.74(+2.10%) |
Dec 02, 2004 | 35.47 | 35.90 | 35.32 | 35.32 | 437,382 | -0.17(-0.48%) |