Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 54.28 | 54.45 | 53.93 | 54.15 | 8,212,282 | +0.31(+0.57%) |
Jan 28, 2005 | 53.72 | 54.25 | 53.60 | 53.84 | 10,283,856 | +0.53(+0.99%) |
Jan 27, 2005 | 53.03 | 53.45 | 53.00 | 53.31 | 8,189,853 | +0.02(+0.03%) |
Jan 26, 2005 | 53.50 | 53.83 | 53.29 | 53.29 | 9,233,835 | -0.14(-0.26%) |
Jan 25, 2005 | 53.31 | 53.67 | 53.29 | 53.43 | 8,748,507 | +0.23(+0.44%) |
Jan 24, 2005 | 53.73 | 53.82 | 53.18 | 53.20 | 11,278,840 | -0.34(-0.64%) |
Jan 21, 2005 | 53.90 | 54.08 | 53.46 | 53.54 | 12,081,624 | -0.36(-0.67%) |
Jan 20, 2005 | 53.68 | 54.39 | 53.67 | 53.90 | 9,849,079 | -0.06(-0.11%) |
Jan 19, 2005 | 55.03 | 55.15 | 53.86 | 53.96 | 12,685,654 | -1.04(-1.90%) |
Jan 18, 2005 | 54.28 | 55.26 | 54.26 | 55.00 | 14,651,467 | +0.46(+0.85%) |
Jan 14, 2005 | 54.49 | 54.63 | 54.22 | 54.54 | 9,525,067 | -0.20(-0.37%) |
Jan 13, 2005 | 55.29 | 55.76 | 54.31 | 54.74 | 9,212,096 | -0.44(-0.80%) |
Jan 12, 2005 | 55.06 | 55.23 | 54.52 | 55.18 | 10,056,116 | +0.12(+0.22%) |
Jan 11, 2005 | 55.46 | 55.52 | 54.89 | 55.06 | 8,188,990 | -0.39(-0.71%) |
Jan 10, 2005 | 55.51 | 55.69 | 55.20 | 55.46 | 7,979,710 | -0.06(-0.10%) |
Jan 07, 2005 | 55.93 | 56.11 | 55.34 | 55.51 | 10,698,102 | -0.24(-0.44%) |
Jan 06, 2005 | 55.96 | 56.21 | 55.67 | 55.76 | 7,870,326 | -0.17(-0.31%) |
Jan 05, 2005 | 55.99 | 56.70 | 55.87 | 55.93 | 9,742,283 | -0.12(-0.21%) |
Jan 04, 2005 | 56.65 | 57.05 | 55.94 | 56.05 | 9,853,220 | -0.61(-1.07%) |
Jan 03, 2005 | 57.36 | 57.44 | 56.37 | 56.66 | 9,135,838 | -0.48(-0.84%) |
Dec 31, 2004 | 57.15 | 57.33 | 57.09 | 57.14 | 4,819,123 | +0.16(+0.28%) |
Dec 30, 2004 | 56.86 | 57.38 | 56.84 | 56.98 | 6,577,555 | +0.07(+0.12%) |
Dec 29, 2004 | 56.69 | 57.07 | 56.69 | 56.91 | 5,687,124 | -0.07(-0.12%) |
Dec 28, 2004 | 56.45 | 57.12 | 56.44 | 56.98 | 7,481,615 | +0.46(+0.82%) |
Dec 27, 2004 | 56.62 | 56.78 | 56.44 | 56.51 | 5,629,499 | -0.13(-0.23%) |
Dec 23, 2004 | 56.51 | 56.80 | 56.51 | 56.64 | 6,194,882 | +0.06(+0.11%) |
Dec 22, 2004 | 56.42 | 56.79 | 56.39 | 56.58 | 8,540,435 | +0.34(+0.61%) |
Dec 21, 2004 | 55.98 | 56.31 | 55.94 | 56.23 | 8,353,584 | +0.27(+0.49%) |
Dec 20, 2004 | 55.85 | 56.55 | 55.85 | 55.96 | 8,229,535 | +0.20(+0.36%) |
Dec 17, 2004 | 56.22 | 56.80 | 55.76 | 55.76 | 15,274,302 | -0.72(-1.28%) |
Dec 16, 2004 | 56.11 | 56.89 | 56.11 | 56.48 | 9,765,402 | +0.07(+0.12%) |
Dec 15, 2004 | 56.18 | 56.63 | 56.11 | 56.41 | 6,753,708 | +0.01(+0.02%) |
Dec 14, 2004 | 55.82 | 56.63 | 55.81 | 56.40 | 7,752,143 | +0.50(+0.89%) |
Dec 13, 2004 | 56.13 | 56.34 | 55.69 | 55.90 | 8,280,604 | -0.13(-0.23%) |
Dec 10, 2004 | 55.70 | 56.80 | 55.70 | 56.03 | 7,226,097 | -0.49(-0.86%) |
Dec 09, 2004 | 55.76 | 56.57 | 55.47 | 56.52 | 9,857,878 | +0.50(+0.89%) |
Dec 08, 2004 | 55.89 | 56.42 | 55.51 | 56.02 | 9,162,580 | +0.32(+0.57%) |
Dec 07, 2004 | 56.63 | 56.95 | 55.64 | 55.70 | 11,174,976 | -0.91(-1.61%) |
Dec 06, 2004 | 56.15 | 56.74 | 56.02 | 56.61 | 9,080,283 | +0.34(+0.61%) |
Dec 03, 2004 | 55.96 | 56.59 | 55.96 | 56.27 | 12,123,377 | +0.77(+1.38%) |
Dec 02, 2004 | 55.44 | 56.09 | 55.35 | 55.50 | 8,889,292 | -0.07(-0.13%) |
Dec 01, 2004 | 54.77 | 55.68 | 54.76 | 55.57 | 9,772,993 | +0.95(+1.74%) |
Nov 30, 2004 | 55.15 | 55.44 | 54.62 | 54.62 | 10,128,061 | -0.73(-1.32%) |
Nov 29, 2004 | 55.03 | 55.86 | 55.03 | 55.35 | 9,833,896 | +0.45(+0.82%) |
Nov 26, 2004 | 55.09 | 55.28 | 54.82 | 54.90 | 3,803,091 | -0.43(-0.78%) |
Nov 24, 2004 | 55.09 | 55.52 | 55.09 | 55.33 | 6,470,931 | +0.10(+0.19%) |
Nov 23, 2004 | 54.89 | 55.28 | 54.80 | 55.23 | 9,540,767 | +0.10(+0.18%) |
Nov 22, 2004 | 54.66 | 55.29 | 54.58 | 55.13 | 10,031,099 | +0.38(+0.70%) |
Nov 19, 2004 | 55.03 | 55.16 | 54.63 | 54.74 | 9,798,183 | -0.38(-0.68%) |
Nov 18, 2004 | 55.27 | 55.47 | 55.08 | 55.12 | 8,032,850 | -0.21(-0.38%) |
Nov 17, 2004 | 55.24 | 56.01 | 55.24 | 55.33 | 10,961,211 | +0.33(+0.60%) |
Nov 16, 2004 | 55.21 | 55.35 | 54.86 | 55.00 | 9,806,809 | -0.60(-1.07%) |
Nov 15, 2004 | 55.11 | 55.64 | 54.95 | 55.60 | 8,432,603 | +0.35(+0.63%) |
Nov 12, 2004 | 54.87 | 55.35 | 54.81 | 55.25 | 8,554,755 | +0.31(+0.56%) |
Nov 11, 2004 | 54.25 | 55.19 | 54.22 | 54.94 | 12,859,392 | +0.68(+1.26%) |
Nov 10, 2004 | 53.86 | 54.66 | 53.86 | 54.26 | 10,797,652 | +0.14(+0.26%) |
Nov 09, 2004 | 53.90 | 54.45 | 53.90 | 54.12 | 7,786,476 | +0.00(+0.00%) |
Nov 08, 2004 | 53.61 | 54.31 | 53.61 | 54.12 | 8,466,592 | +0.05(+0.10%) |
Nov 05, 2004 | 53.56 | 54.20 | 53.56 | 54.07 | 11,574,040 | +0.52(+0.97%) |
Nov 04, 2004 | 52.77 | 53.73 | 52.64 | 53.54 | 11,993,634 | +0.68(+1.29%) |
Nov 03, 2004 | 52.89 | 53.27 | 52.73 | 52.86 | 11,306,445 | +0.42(+0.81%) |
Nov 02, 2004 | 51.90 | 52.87 | 51.87 | 52.44 | 9,297,154 | +0.21(+0.40%) |