Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2004 | 49.92 | 50.52 | 49.92 | 50.52 | 6,105,679 | +0.54(+1.08%) |
Nov 30, 2004 | 50.23 | 50.55 | 49.89 | 49.98 | 6,858,816 | -0.26(-0.51%) |
Nov 29, 2004 | 50.36 | 50.64 | 49.83 | 50.23 | 4,963,950 | -0.10(-0.20%) |
Nov 26, 2004 | 50.23 | 50.51 | 50.23 | 50.33 | 1,813,325 | -0.06(-0.11%) |
Nov 24, 2004 | 50.34 | 50.53 | 50.26 | 50.39 | 4,166,221 | +0.01(+0.01%) |
Nov 23, 2004 | 50.70 | 50.70 | 50.26 | 50.38 | 4,720,602 | -0.31(-0.62%) |
Nov 22, 2004 | 50.83 | 50.83 | 50.46 | 50.70 | 4,478,369 | -0.13(-0.26%) |
Nov 19, 2004 | 51.60 | 51.65 | 50.72 | 50.83 | 4,094,554 | -0.89(-1.72%) |
Nov 18, 2004 | 51.49 | 51.83 | 51.49 | 51.72 | 3,481,406 | +0.09(+0.17%) |
Nov 17, 2004 | 51.48 | 52.05 | 51.30 | 51.63 | 4,490,950 | +0.29(+0.56%) |
Nov 16, 2004 | 51.61 | 51.62 | 51.22 | 51.34 | 4,499,710 | -0.32(-0.62%) |
Nov 15, 2004 | 51.99 | 52.05 | 51.51 | 51.66 | 4,864,732 | -0.25(-0.48%) |
Nov 12, 2004 | 51.49 | 51.92 | 51.43 | 51.92 | 4,263,210 | +0.50(+0.98%) |
Nov 11, 2004 | 51.08 | 51.50 | 50.80 | 51.41 | 4,057,128 | +0.65(+1.27%) |
Nov 10, 2004 | 50.94 | 51.06 | 50.57 | 50.77 | 4,572,650 | -0.21(-0.42%) |
Nov 09, 2004 | 51.26 | 51.39 | 50.74 | 50.98 | 3,357,662 | -0.12(-0.23%) |
Nov 08, 2004 | 51.11 | 51.36 | 50.75 | 51.10 | 4,728,406 | -0.01(-0.02%) |
Nov 05, 2004 | 49.29 | 51.25 | 49.29 | 51.11 | 10,744,582 | +2.08(+4.25%) |
Nov 04, 2004 | 47.43 | 49.07 | 47.13 | 49.03 | 9,934,590 | +1.75(+3.71%) |
Nov 03, 2004 | 47.72 | 48.79 | 47.16 | 47.28 | 8,834,586 | -0.37(-0.78%) |
Nov 02, 2004 | 47.94 | 48.82 | 47.47 | 47.65 | 6,199,483 | -0.65(-1.34%) |