Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.12 | 53.15 | 52.58 | 52.71 | 3,445,254 | -0.41(-0.78%) |
Feb 25, 2005 | 52.87 | 53.30 | 52.55 | 53.12 | 3,586,676 | +0.21(+0.39%) |
Feb 24, 2005 | 52.61 | 52.91 | 52.10 | 52.91 | 4,287,576 | +0.22(+0.42%) |
Feb 23, 2005 | 52.54 | 52.93 | 52.37 | 52.69 | 4,902,635 | -0.09(-0.17%) |
Feb 22, 2005 | 53.62 | 53.91 | 52.65 | 52.78 | 4,760,895 | -0.94(-1.74%) |
Feb 18, 2005 | 53.86 | 54.31 | 53.69 | 53.72 | 4,709,454 | -0.10(-0.19%) |
Feb 17, 2005 | 54.30 | 54.50 | 53.82 | 53.82 | 4,640,335 | -0.68(-1.26%) |
Feb 16, 2005 | 53.69 | 54.62 | 53.60 | 54.50 | 4,717,735 | +0.51(+0.94%) |
Feb 15, 2005 | 53.37 | 54.04 | 53.20 | 53.99 | 5,977,954 | +0.87(+1.63%) |
Feb 14, 2005 | 53.04 | 53.34 | 52.84 | 53.13 | 3,205,091 | +0.36(+0.68%) |
Feb 11, 2005 | 52.73 | 53.07 | 52.27 | 52.77 | 4,105,861 | +0.09(+0.17%) |
Feb 10, 2005 | 52.36 | 52.79 | 52.34 | 52.68 | 3,050,291 | +0.35(+0.66%) |
Feb 09, 2005 | 52.96 | 52.98 | 52.24 | 52.34 | 2,836,088 | -0.62(-1.17%) |
Feb 08, 2005 | 52.46 | 53.12 | 52.29 | 52.96 | 3,217,036 | +0.29(+0.55%) |
Feb 07, 2005 | 52.78 | 53.06 | 52.59 | 52.67 | 2,731,614 | -0.13(-0.24%) |
Feb 04, 2005 | 52.46 | 52.88 | 52.38 | 52.79 | 3,903,921 | +0.46(+0.89%) |
Feb 03, 2005 | 52.37 | 52.54 | 52.08 | 52.33 | 3,685,895 | +0.00(+0.00%) |
Feb 02, 2005 | 52.60 | 52.61 | 52.25 | 52.33 | 4,631,258 | -0.46(-0.88%) |
Feb 01, 2005 | 52.96 | 53.18 | 52.62 | 52.79 | 4,794,021 | -0.18(-0.33%) |
Jan 31, 2005 | 52.49 | 53.06 | 52.49 | 52.97 | 4,460,373 | +0.70(+1.33%) |
Jan 28, 2005 | 52.05 | 52.37 | 51.98 | 52.27 | 3,259,399 | +0.23(+0.43%) |
Jan 27, 2005 | 52.12 | 52.43 | 51.76 | 52.05 | 4,083,565 | -0.33(-0.64%) |
Jan 26, 2005 | 52.10 | 52.69 | 52.10 | 52.38 | 4,649,572 | +0.38(+0.72%) |
Jan 25, 2005 | 51.58 | 52.13 | 51.49 | 52.00 | 5,542,857 | +0.75(+1.47%) |
Jan 24, 2005 | 51.17 | 51.46 | 50.73 | 51.25 | 6,444,105 | +0.22(+0.43%) |
Jan 21, 2005 | 51.96 | 52.19 | 50.97 | 51.03 | 6,783,646 | -1.05(-2.03%) |
Jan 20, 2005 | 51.93 | 52.46 | 51.54 | 52.08 | 5,150,443 | +0.49(+0.95%) |
Jan 19, 2005 | 51.80 | 51.98 | 51.55 | 51.60 | 7,768,664 | +0.09(+0.18%) |
Jan 18, 2005 | 52.74 | 53.37 | 51.25 | 51.50 | 11,405,189 | -1.22(-2.32%) |
Jan 14, 2005 | 52.61 | 52.90 | 52.18 | 52.73 | 4,908,687 | +0.11(+0.21%) |
Jan 13, 2005 | 53.16 | 53.69 | 52.44 | 52.61 | 6,644,931 | -0.73(-1.38%) |
Jan 12, 2005 | 53.11 | 53.37 | 52.74 | 53.35 | 6,662,609 | +0.16(+0.30%) |
Jan 11, 2005 | 52.71 | 53.37 | 52.65 | 53.19 | 7,576,120 | +0.48(+0.92%) |
Jan 10, 2005 | 51.68 | 52.93 | 51.68 | 52.71 | 6,917,742 | +1.03(+1.99%) |
Jan 07, 2005 | 51.17 | 51.99 | 51.02 | 51.68 | 5,244,406 | +0.53(+1.03%) |
Jan 06, 2005 | 50.79 | 51.74 | 50.75 | 51.15 | 4,800,869 | +0.46(+0.90%) |
Jan 05, 2005 | 51.30 | 51.46 | 50.69 | 50.69 | 4,611,032 | -0.63(-1.22%) |
Jan 04, 2005 | 51.74 | 52.13 | 51.28 | 51.32 | 5,804,361 | -0.42(-0.81%) |
Jan 03, 2005 | 51.60 | 52.37 | 51.52 | 51.74 | 5,083,554 | +0.21(+0.40%) |
Dec 31, 2004 | 51.95 | 51.97 | 51.53 | 51.53 | 2,294,606 | -0.43(-0.82%) |
Dec 30, 2004 | 51.93 | 52.14 | 51.90 | 51.96 | 2,025,299 | +0.01(+0.01%) |
Dec 29, 2004 | 51.96 | 52.11 | 51.80 | 51.95 | 2,699,762 | -0.16(-0.30%) |
Dec 28, 2004 | 51.74 | 52.12 | 51.68 | 52.11 | 3,377,728 | +0.53(+1.02%) |
Dec 27, 2004 | 51.86 | 52.11 | 51.58 | 51.58 | 3,529,184 | -0.25(-0.48%) |
Dec 23, 2004 | 51.40 | 52.10 | 51.40 | 51.83 | 4,827,306 | +0.65(+1.28%) |
Dec 22, 2004 | 50.86 | 51.28 | 50.71 | 51.18 | 4,588,258 | +0.26(+0.51%) |
Dec 21, 2004 | 50.72 | 50.97 | 50.61 | 50.92 | 4,476,298 | +0.22(+0.43%) |
Dec 20, 2004 | 50.36 | 51.07 | 50.36 | 50.70 | 5,639,209 | +0.08(+0.16%) |
Dec 17, 2004 | 50.48 | 50.80 | 50.26 | 50.62 | 10,022,501 | +0.45(+0.90%) |
Dec 16, 2004 | 49.69 | 50.61 | 49.60 | 50.17 | 7,730,601 | +0.51(+1.02%) |
Dec 15, 2004 | 49.52 | 49.88 | 49.42 | 49.66 | 6,663,246 | +0.37(+0.75%) |
Dec 14, 2004 | 49.29 | 49.73 | 49.26 | 49.29 | 5,430,420 | +0.01(+0.03%) |
Dec 13, 2004 | 49.64 | 49.89 | 49.06 | 49.28 | 6,194,705 | -0.20(-0.41%) |
Dec 10, 2004 | 49.35 | 49.72 | 49.32 | 49.48 | 4,246,487 | -0.11(-0.22%) |
Dec 09, 2004 | 49.64 | 49.79 | 49.31 | 49.59 | 6,140,239 | -0.17(-0.34%) |
Dec 08, 2004 | 49.60 | 49.99 | 49.57 | 49.76 | 3,842,606 | +0.23(+0.47%) |
Dec 07, 2004 | 50.62 | 50.85 | 49.51 | 49.52 | 5,583,787 | -0.94(-1.87%) |
Dec 06, 2004 | 50.70 | 50.76 | 50.40 | 50.46 | 3,835,280 | -0.45(-0.88%) |
Dec 03, 2004 | 50.31 | 51.38 | 50.14 | 50.91 | 7,868,838 | +0.73(+1.46%) |
Dec 02, 2004 | 50.36 | 50.70 | 49.98 | 50.18 | 4,748,950 | -0.34(-0.67%) |