Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.75 | 53.99 | 53.06 | 53.30 | 4,234,500 | -0.66(-1.22%) |
Feb 25, 2005 | 53.50 | 54.34 | 53.23 | 53.96 | 3,802,600 | +0.42(+0.78%) |
Feb 24, 2005 | 53.00 | 53.54 | 52.88 | 53.54 | 4,567,400 | +0.23(+0.43%) |
Feb 23, 2005 | 52.71 | 53.45 | 52.65 | 53.31 | 4,806,800 | +0.49(+0.93%) |
Feb 22, 2005 | 52.80 | 53.77 | 52.64 | 52.82 | 7,604,900 | -1.13(-2.09%) |
Feb 18, 2005 | 52.10 | 53.95 | 52.04 | 53.95 | 7,175,300 | +1.64(+3.14%) |
Feb 17, 2005 | 52.50 | 52.63 | 52.24 | 52.31 | 4,534,600 | -0.14(-0.27%) |
Feb 16, 2005 | 51.76 | 52.56 | 51.60 | 52.45 | 4,578,900 | +0.70(+1.35%) |
Feb 15, 2005 | 51.10 | 52.00 | 51.04 | 51.75 | 4,174,400 | +0.54(+1.05%) |
Feb 14, 2005 | 50.88 | 51.35 | 50.84 | 51.21 | 3,289,200 | +0.11(+0.22%) |
Feb 11, 2005 | 50.28 | 51.30 | 50.21 | 51.10 | 5,877,100 | +0.47(+0.93%) |
Feb 10, 2005 | 49.65 | 50.77 | 49.64 | 50.63 | 5,226,400 | +0.96(+1.93%) |
Feb 09, 2005 | 49.68 | 49.86 | 49.41 | 49.67 | 4,133,400 | +0.10(+0.20%) |
Feb 08, 2005 | 49.22 | 49.77 | 49.22 | 49.57 | 4,810,700 | +0.27(+0.55%) |
Feb 07, 2005 | 48.80 | 49.49 | 48.77 | 49.30 | 4,189,800 | +0.59(+1.21%) |
Feb 04, 2005 | 48.15 | 48.72 | 48.06 | 48.71 | 2,734,100 | +0.61(+1.27%) |
Feb 03, 2005 | 47.97 | 48.12 | 47.80 | 48.10 | 2,910,000 | -0.06(-0.12%) |
Feb 02, 2005 | 47.80 | 48.30 | 47.80 | 48.16 | 2,592,700 | +0.31(+0.65%) |
Feb 01, 2005 | 47.74 | 48.09 | 47.56 | 47.85 | 2,813,400 | +0.29(+0.61%) |
Jan 31, 2005 | 47.53 | 47.74 | 47.42 | 47.56 | 3,735,800 | +0.33(+0.70%) |
Jan 28, 2005 | 47.02 | 47.23 | 46.69 | 47.23 | 3,254,000 | +0.26(+0.55%) |
Jan 27, 2005 | 46.50 | 47.03 | 46.41 | 46.97 | 3,294,900 | +0.49(+1.05%) |
Jan 26, 2005 | 46.78 | 47.00 | 46.38 | 46.48 | 3,976,700 | -0.10(-0.21%) |
Jan 25, 2005 | 45.74 | 47.18 | 45.74 | 46.58 | 4,734,800 | +0.57(+1.24%) |
Jan 24, 2005 | 46.60 | 46.82 | 46.01 | 46.01 | 3,939,800 | -0.70(-1.50%) |
Jan 21, 2005 | 47.14 | 47.23 | 46.65 | 46.71 | 5,115,500 | -0.52(-1.10%) |
Jan 20, 2005 | 47.17 | 47.52 | 47.12 | 47.23 | 4,353,300 | -0.15(-0.32%) |
Jan 19, 2005 | 47.28 | 47.50 | 47.28 | 47.38 | 3,350,000 | -0.11(-0.23%) |
Jan 18, 2005 | 46.83 | 47.50 | 46.80 | 47.49 | 3,840,000 | +0.42(+0.89%) |
Jan 14, 2005 | 46.85 | 47.19 | 46.75 | 47.07 | 2,780,300 | +0.20(+0.43%) |
Jan 13, 2005 | 47.07 | 47.27 | 46.75 | 46.87 | 3,031,800 | -0.34(-0.72%) |
Jan 12, 2005 | 47.35 | 47.39 | 46.66 | 47.21 | 3,764,300 | +0.02(+0.04%) |
Jan 11, 2005 | 47.27 | 47.44 | 46.91 | 47.19 | 2,898,900 | -0.25(-0.53%) |
Jan 10, 2005 | 47.37 | 47.60 | 47.21 | 47.44 | 3,647,100 | +0.07(+0.15%) |
Jan 07, 2005 | 47.51 | 47.65 | 47.17 | 47.37 | 2,887,000 | -0.04(-0.08%) |
Jan 06, 2005 | 47.33 | 47.68 | 47.32 | 47.41 | 3,278,400 | -0.01(-0.02%) |
Jan 05, 2005 | 47.76 | 48.71 | 47.38 | 47.42 | 4,445,600 | -0.64(-1.33%) |
Jan 04, 2005 | 49.12 | 49.12 | 47.57 | 48.06 | 5,226,400 | -1.06(-2.16%) |
Jan 03, 2005 | 49.25 | 49.50 | 48.91 | 49.12 | 4,411,400 | +0.07(+0.14%) |
Dec 31, 2004 | 48.87 | 49.19 | 48.87 | 49.05 | 1,612,400 | +0.10(+0.20%) |
Dec 30, 2004 | 49.14 | 49.23 | 48.90 | 48.95 | 1,385,600 | -0.10(-0.20%) |
Dec 29, 2004 | 49.07 | 49.31 | 48.85 | 49.05 | 2,170,300 | -0.10(-0.20%) |
Dec 28, 2004 | 49.00 | 49.30 | 48.88 | 49.15 | 2,156,900 | +0.22(+0.45%) |
Dec 27, 2004 | 49.14 | 49.39 | 48.85 | 48.93 | 1,902,900 | -0.08(-0.16%) |
Dec 23, 2004 | 48.89 | 49.28 | 48.89 | 49.01 | 2,321,400 | +0.01(+0.02%) |
Dec 22, 2004 | 48.70 | 49.13 | 48.55 | 49.00 | 3,291,100 | +0.08(+0.16%) |
Dec 21, 2004 | 47.91 | 49.09 | 47.83 | 48.92 | 5,066,600 | +0.96(+2.00%) |
Dec 20, 2004 | 47.88 | 48.21 | 47.61 | 47.96 | 2,490,700 | +0.21(+0.44%) |
Dec 17, 2004 | 47.97 | 48.20 | 47.55 | 47.75 | 6,066,400 | -0.21(-0.44%) |
Dec 16, 2004 | 48.39 | 48.44 | 47.72 | 47.96 | 3,323,700 | -0.43(-0.89%) |
Dec 15, 2004 | 47.85 | 48.44 | 47.80 | 48.39 | 5,877,700 | +0.94(+1.98%) |
Dec 14, 2004 | 47.06 | 47.57 | 47.01 | 47.45 | 5,097,200 | +0.39(+0.83%) |
Dec 13, 2004 | 46.02 | 47.06 | 45.91 | 47.06 | 5,203,900 | +1.08(+2.35%) |
Dec 10, 2004 | 45.75 | 46.20 | 45.67 | 45.98 | 3,219,500 | +0.11(+0.24%) |
Dec 09, 2004 | 44.46 | 45.97 | 44.46 | 45.87 | 3,801,700 | +0.46(+1.01%) |
Dec 08, 2004 | 44.89 | 45.69 | 44.84 | 45.41 | 3,248,300 | +0.42(+0.93%) |
Dec 07, 2004 | 45.43 | 45.47 | 44.89 | 44.99 | 3,588,100 | -0.48(-1.06%) |
Dec 06, 2004 | 45.45 | 45.56 | 45.22 | 45.47 | 2,339,300 | -0.26(-0.57%) |
Dec 03, 2004 | 45.79 | 46.02 | 45.45 | 45.73 | 2,619,300 | -0.24(-0.52%) |
Dec 02, 2004 | 45.75 | 46.07 | 45.56 | 45.97 | 3,961,500 | +0.00(+0.00%) |