Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 47.59 | 48.06 | 47.56 | 47.90 | 6,409,147 | +0.37(+0.78%) |
Jan 28, 2005 | 47.43 | 47.53 | 47.05 | 47.53 | 11,152,240 | +0.06(+0.12%) |
Jan 27, 2005 | 48.36 | 48.36 | 46.18 | 47.47 | 24,028,688 | -0.96(-1.97%) |
Jan 26, 2005 | 48.81 | 48.88 | 48.10 | 48.43 | 6,632,254 | -0.38(-0.78%) |
Jan 25, 2005 | 48.60 | 49.00 | 48.38 | 48.80 | 7,163,127 | +0.44(+0.92%) |
Jan 24, 2005 | 48.48 | 48.77 | 47.99 | 48.36 | 8,081,281 | +0.26(+0.55%) |
Jan 21, 2005 | 48.27 | 48.81 | 47.94 | 48.10 | 8,286,147 | -0.15(-0.31%) |
Jan 20, 2005 | 48.47 | 48.75 | 48.18 | 48.25 | 6,924,897 | -0.22(-0.46%) |
Jan 19, 2005 | 48.34 | 48.87 | 48.20 | 48.47 | 7,606,379 | +0.17(+0.36%) |
Jan 18, 2005 | 48.71 | 48.75 | 48.04 | 48.30 | 10,794,271 | -0.42(-0.86%) |
Jan 14, 2005 | 48.84 | 49.16 | 48.64 | 48.71 | 8,479,943 | -0.10(-0.20%) |
Jan 13, 2005 | 49.34 | 49.70 | 48.62 | 48.81 | 14,080,229 | -0.69(-1.40%) |
Jan 12, 2005 | 50.91 | 50.91 | 49.07 | 49.50 | 35,298,640 | -3.93(-7.35%) |
Jan 11, 2005 | 53.62 | 53.68 | 53.36 | 53.43 | 3,113,678 | -0.21(-0.38%) |
Jan 10, 2005 | 53.52 | 54.00 | 53.43 | 53.63 | 3,383,558 | +0.08(+0.14%) |
Jan 07, 2005 | 53.91 | 54.44 | 53.46 | 53.56 | 3,737,006 | -0.10(-0.19%) |
Jan 06, 2005 | 53.79 | 54.19 | 53.61 | 53.66 | 2,765,219 | -0.06(-0.11%) |
Jan 05, 2005 | 53.97 | 54.11 | 53.66 | 53.72 | 3,361,419 | -0.11(-0.20%) |
Jan 04, 2005 | 54.70 | 54.85 | 53.53 | 53.83 | 4,878,734 | -0.69(-1.27%) |
Jan 03, 2005 | 54.74 | 55.06 | 54.36 | 54.52 | 3,401,799 | -0.30(-0.54%) |
Dec 31, 2004 | 54.95 | 55.03 | 54.70 | 54.81 | 1,865,930 | -0.04(-0.07%) |
Dec 30, 2004 | 55.06 | 55.19 | 54.85 | 54.85 | 1,356,728 | -0.13(-0.23%) |
Dec 29, 2004 | 55.15 | 55.18 | 54.96 | 54.98 | 1,588,878 | -0.10(-0.17%) |
Dec 28, 2004 | 54.76 | 55.15 | 54.74 | 55.08 | 2,358,606 | +0.38(+0.69%) |
Dec 27, 2004 | 55.60 | 55.72 | 54.70 | 54.70 | 3,131,607 | -0.90(-1.62%) |
Dec 23, 2004 | 55.74 | 55.86 | 55.48 | 55.60 | 2,718,758 | -0.01(-0.02%) |
Dec 22, 2004 | 55.53 | 55.77 | 55.39 | 55.61 | 2,930,795 | +0.14(+0.25%) |
Dec 21, 2004 | 55.16 | 55.57 | 55.01 | 55.47 | 2,991,132 | +0.58(+1.05%) |
Dec 20, 2004 | 55.30 | 55.62 | 54.78 | 54.89 | 4,104,485 | -0.21(-0.37%) |
Dec 17, 2004 | 54.61 | 55.42 | 54.61 | 55.10 | 6,188,534 | +0.00(+0.00%) |
Dec 16, 2004 | 55.03 | 55.33 | 54.85 | 55.10 | 4,692,266 | -0.22(-0.41%) |
Dec 15, 2004 | 55.42 | 55.63 | 55.00 | 55.32 | 4,350,979 | -0.33(-0.59%) |
Dec 14, 2004 | 55.99 | 56.00 | 55.38 | 55.65 | 3,348,010 | -0.38(-0.68%) |
Dec 13, 2004 | 55.96 | 56.08 | 55.67 | 56.03 | 3,121,629 | +0.47(+0.85%) |
Dec 10, 2004 | 57.15 | 57.15 | 55.54 | 55.55 | 3,848,014 | -0.59(-1.05%) |
Dec 09, 2004 | 55.81 | 56.25 | 55.60 | 56.14 | 4,327,905 | +0.32(+0.57%) |
Dec 08, 2004 | 55.42 | 55.86 | 55.33 | 55.82 | 4,598,408 | +0.73(+1.33%) |
Dec 07, 2004 | 55.16 | 55.62 | 54.99 | 55.09 | 3,645,019 | +0.00(+0.00%) |
Dec 06, 2004 | 54.92 | 55.22 | 54.84 | 55.09 | 3,804,982 | +0.17(+0.30%) |
Dec 03, 2004 | 54.90 | 55.18 | 54.60 | 54.92 | 3,984,747 | +0.03(+0.05%) |
Dec 02, 2004 | 54.52 | 55.13 | 54.47 | 54.90 | 4,448,579 | +0.15(+0.28%) |
Dec 01, 2004 | 54.11 | 54.74 | 53.88 | 54.74 | 5,375,775 | +0.77(+1.43%) |
Nov 30, 2004 | 53.88 | 54.12 | 53.81 | 53.97 | 4,060,207 | +0.09(+0.17%) |
Nov 29, 2004 | 53.97 | 54.32 | 53.37 | 53.88 | 4,617,429 | +0.24(+0.44%) |
Nov 26, 2004 | 53.68 | 53.80 | 53.40 | 53.65 | 842,537 | +0.08(+0.16%) |
Nov 24, 2004 | 53.68 | 53.74 | 53.46 | 53.56 | 3,010,309 | -0.19(-0.35%) |
Nov 23, 2004 | 53.81 | 53.92 | 53.34 | 53.75 | 3,706,291 | -0.06(-0.12%) |
Nov 22, 2004 | 53.29 | 53.90 | 53.24 | 53.81 | 2,572,046 | +0.53(+0.99%) |
Nov 19, 2004 | 53.62 | 53.73 | 52.79 | 53.29 | 3,500,802 | -0.31(-0.59%) |
Nov 18, 2004 | 53.62 | 53.74 | 53.24 | 53.60 | 2,363,439 | +0.14(+0.26%) |
Nov 17, 2004 | 53.17 | 53.81 | 53.17 | 53.46 | 2,716,107 | +0.38(+0.73%) |
Nov 16, 2004 | 53.71 | 53.71 | 52.93 | 53.08 | 3,553,344 | -0.64(-1.18%) |
Nov 15, 2004 | 54.23 | 54.24 | 53.55 | 53.71 | 3,256,335 | -0.52(-0.96%) |
Nov 12, 2004 | 53.81 | 54.29 | 53.58 | 54.23 | 4,295,787 | +0.44(+0.81%) |
Nov 11, 2004 | 53.22 | 53.91 | 53.15 | 53.79 | 3,721,415 | +0.77(+1.45%) |
Nov 10, 2004 | 53.10 | 53.21 | 52.54 | 53.02 | 4,323,695 | +0.28(+0.52%) |
Nov 09, 2004 | 53.17 | 53.17 | 52.38 | 52.75 | 2,762,101 | -0.04(-0.07%) |
Nov 08, 2004 | 52.56 | 52.81 | 52.41 | 52.79 | 4,112,905 | +0.35(+0.66%) |
Nov 05, 2004 | 52.56 | 52.56 | 52.04 | 52.44 | 3,703,953 | +0.13(+0.26%) |
Nov 04, 2004 | 51.25 | 52.42 | 51.16 | 52.31 | 5,534,960 | +1.12(+2.19%) |
Nov 03, 2004 | 51.29 | 51.31 | 50.93 | 51.18 | 4,390,113 | +0.51(+1.00%) |
Nov 02, 2004 | 50.19 | 51.09 | 50.09 | 50.68 | 5,730,315 | +0.20(+0.39%) |