Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 52.48 | 53.04 | 52.48 | 52.95 | 4,461,803 | +0.70(+1.33%) |
Jan 28, 2005 | 52.03 | 52.35 | 51.97 | 52.26 | 3,260,444 | +0.23(+0.43%) |
Jan 27, 2005 | 52.10 | 52.41 | 51.75 | 52.03 | 4,084,875 | -0.33(-0.64%) |
Jan 26, 2005 | 52.08 | 52.67 | 52.08 | 52.36 | 4,651,064 | +0.38(+0.72%) |
Jan 25, 2005 | 51.57 | 52.11 | 51.48 | 51.99 | 5,544,635 | +0.75(+1.47%) |
Jan 24, 2005 | 51.16 | 51.45 | 50.71 | 51.23 | 6,446,172 | +0.22(+0.43%) |
Jan 21, 2005 | 51.94 | 52.17 | 50.96 | 51.01 | 6,785,822 | -1.05(-2.03%) |
Jan 20, 2005 | 51.91 | 52.44 | 51.52 | 52.07 | 5,152,095 | +0.49(+0.95%) |
Jan 19, 2005 | 51.79 | 51.97 | 51.53 | 51.58 | 7,771,156 | +0.09(+0.18%) |
Jan 18, 2005 | 52.72 | 53.35 | 51.23 | 51.48 | 11,408,848 | -1.22(-2.32%) |
Jan 14, 2005 | 52.60 | 52.88 | 52.16 | 52.71 | 4,910,262 | +0.11(+0.21%) |
Jan 13, 2005 | 53.14 | 53.67 | 52.42 | 52.60 | 6,647,063 | -0.73(-1.38%) |
Jan 12, 2005 | 53.09 | 53.35 | 52.73 | 53.33 | 6,664,746 | +0.16(+0.30%) |
Jan 11, 2005 | 52.70 | 53.35 | 52.63 | 53.17 | 7,578,550 | +0.48(+0.92%) |
Jan 10, 2005 | 51.66 | 52.92 | 51.66 | 52.69 | 6,919,961 | +1.03(+1.99%) |
Jan 07, 2005 | 51.16 | 51.97 | 51.00 | 51.66 | 5,246,088 | +0.53(+1.03%) |
Jan 06, 2005 | 50.77 | 51.72 | 50.73 | 51.13 | 4,802,409 | +0.46(+0.90%) |
Jan 05, 2005 | 51.28 | 51.44 | 50.67 | 50.67 | 4,612,511 | -0.63(-1.22%) |
Jan 04, 2005 | 51.72 | 52.11 | 51.26 | 51.30 | 5,806,223 | -0.42(-0.81%) |
Jan 03, 2005 | 51.58 | 52.35 | 51.50 | 51.72 | 5,085,184 | +0.21(+0.40%) |
Dec 31, 2004 | 51.93 | 51.96 | 51.52 | 51.52 | 2,295,342 | -0.43(-0.82%) |
Dec 30, 2004 | 51.91 | 52.12 | 51.88 | 51.94 | 2,025,949 | +0.01(+0.01%) |
Dec 29, 2004 | 51.94 | 52.09 | 51.78 | 51.94 | 2,700,628 | -0.16(-0.30%) |
Dec 28, 2004 | 51.72 | 52.10 | 51.66 | 52.09 | 3,378,812 | +0.53(+1.02%) |
Dec 27, 2004 | 51.84 | 52.09 | 51.57 | 51.57 | 3,530,316 | -0.25(-0.48%) |
Dec 23, 2004 | 51.38 | 52.09 | 51.38 | 51.82 | 4,828,854 | +0.65(+1.28%) |
Dec 22, 2004 | 50.84 | 51.26 | 50.69 | 51.16 | 4,589,729 | +0.26(+0.51%) |
Dec 21, 2004 | 50.70 | 50.96 | 50.59 | 50.91 | 4,477,734 | +0.22(+0.43%) |
Dec 20, 2004 | 50.35 | 51.05 | 50.35 | 50.69 | 5,641,018 | +0.08(+0.16%) |
Dec 17, 2004 | 50.47 | 50.78 | 50.24 | 50.61 | 10,025,716 | +0.45(+0.90%) |
Dec 16, 2004 | 49.68 | 50.59 | 49.59 | 50.15 | 7,733,081 | +0.51(+1.02%) |
Dec 15, 2004 | 49.51 | 49.87 | 49.40 | 49.65 | 6,665,383 | +0.37(+0.75%) |
Dec 14, 2004 | 49.27 | 49.71 | 49.24 | 49.27 | 5,432,162 | +0.01(+0.03%) |
Dec 13, 2004 | 49.62 | 49.87 | 49.04 | 49.26 | 6,196,692 | -0.20(-0.41%) |
Dec 10, 2004 | 49.34 | 49.70 | 49.31 | 49.46 | 4,247,850 | -0.11(-0.22%) |
Dec 09, 2004 | 49.63 | 49.77 | 49.29 | 49.57 | 6,142,208 | -0.17(-0.34%) |
Dec 08, 2004 | 49.59 | 49.97 | 49.56 | 49.74 | 3,843,838 | +0.23(+0.47%) |
Dec 07, 2004 | 50.61 | 50.84 | 49.49 | 49.51 | 5,585,578 | -0.94(-1.87%) |
Dec 06, 2004 | 50.69 | 50.74 | 50.38 | 50.45 | 3,836,510 | -0.45(-0.88%) |
Dec 03, 2004 | 50.29 | 51.36 | 50.13 | 50.89 | 7,871,362 | +0.73(+1.46%) |
Dec 02, 2004 | 50.34 | 50.69 | 49.97 | 50.16 | 4,750,474 | -0.34(-0.67%) |
Dec 01, 2004 | 49.90 | 50.50 | 49.90 | 50.50 | 6,107,638 | +0.54(+1.08%) |
Nov 30, 2004 | 50.22 | 50.54 | 49.87 | 49.96 | 6,861,016 | -0.26(-0.51%) |
Nov 29, 2004 | 50.34 | 50.62 | 49.81 | 50.22 | 4,965,542 | -0.10(-0.20%) |
Nov 26, 2004 | 50.22 | 50.49 | 50.22 | 50.32 | 1,813,907 | -0.06(-0.11%) |
Nov 24, 2004 | 50.32 | 50.52 | 50.25 | 50.37 | 4,167,557 | +0.01(+0.01%) |
Nov 23, 2004 | 50.68 | 50.69 | 50.25 | 50.37 | 4,722,116 | -0.31(-0.62%) |
Nov 22, 2004 | 50.81 | 50.81 | 50.45 | 50.68 | 4,479,805 | -0.13(-0.26%) |
Nov 19, 2004 | 51.58 | 51.63 | 50.70 | 50.81 | 4,095,867 | -0.89(-1.72%) |
Nov 18, 2004 | 51.47 | 51.81 | 51.47 | 51.70 | 3,482,523 | +0.09(+0.17%) |
Nov 17, 2004 | 51.46 | 52.04 | 51.28 | 51.62 | 4,492,391 | +0.29(+0.56%) |
Nov 16, 2004 | 51.60 | 51.60 | 51.20 | 51.33 | 4,501,153 | -0.32(-0.62%) |
Nov 15, 2004 | 51.97 | 52.04 | 51.49 | 51.65 | 4,866,292 | -0.25(-0.48%) |
Nov 12, 2004 | 51.47 | 51.90 | 51.41 | 51.90 | 4,264,577 | +0.50(+0.98%) |
Nov 11, 2004 | 51.06 | 51.48 | 50.79 | 51.40 | 4,058,429 | +0.65(+1.27%) |
Nov 10, 2004 | 50.93 | 51.04 | 50.56 | 50.75 | 4,574,117 | -0.21(-0.42%) |
Nov 09, 2004 | 51.24 | 51.38 | 50.72 | 50.96 | 3,358,739 | -0.12(-0.23%) |
Nov 08, 2004 | 51.10 | 51.34 | 50.74 | 51.08 | 4,729,922 | -0.01(-0.02%) |
Nov 05, 2004 | 49.27 | 51.23 | 49.27 | 51.10 | 10,748,029 | +2.08(+4.25%) |
Nov 04, 2004 | 47.42 | 49.06 | 47.12 | 49.01 | 9,937,776 | +1.75(+3.71%) |
Nov 03, 2004 | 47.71 | 48.77 | 47.14 | 47.26 | 8,837,420 | -0.37(-0.78%) |
Nov 02, 2004 | 47.93 | 48.80 | 47.45 | 47.63 | 6,201,472 | -0.65(-1.34%) |