Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 48.86 | 49.45 | 48.59 | 49.14 | 3,970,108 | +0.19(+0.39%) |
Feb 25, 2005 | 48.83 | 49.12 | 48.69 | 48.95 | 3,278,989 | -0.13(-0.27%) |
Feb 24, 2005 | 48.55 | 49.12 | 48.39 | 49.09 | 3,650,172 | +0.48(+0.98%) |
Feb 23, 2005 | 48.42 | 48.94 | 48.42 | 48.61 | 3,278,989 | +0.27(+0.55%) |
Feb 22, 2005 | 48.85 | 48.92 | 48.18 | 48.34 | 5,227,619 | -0.63(-1.28%) |
Feb 18, 2005 | 49.28 | 49.34 | 48.97 | 48.97 | 3,105,066 | -0.29(-0.58%) |
Feb 17, 2005 | 49.82 | 49.87 | 49.07 | 49.26 | 6,408,970 | -0.76(-1.52%) |
Feb 16, 2005 | 49.00 | 50.09 | 48.90 | 50.02 | 9,987,870 | +1.17(+2.40%) |
Feb 15, 2005 | 47.66 | 48.86 | 47.42 | 48.85 | 8,185,254 | +1.28(+2.69%) |
Feb 14, 2005 | 47.77 | 47.89 | 47.55 | 47.56 | 2,938,082 | -0.13(-0.27%) |
Feb 11, 2005 | 47.42 | 47.91 | 47.25 | 47.69 | 4,834,361 | +0.44(+0.93%) |
Feb 10, 2005 | 47.15 | 47.56 | 47.06 | 47.25 | 4,076,228 | +0.45(+0.96%) |
Feb 09, 2005 | 46.98 | 47.34 | 46.80 | 46.80 | 4,431,800 | -0.18(-0.38%) |
Feb 08, 2005 | 46.45 | 46.99 | 46.21 | 46.98 | 9,132,763 | -0.04(-0.08%) |
Feb 07, 2005 | 46.96 | 47.35 | 46.71 | 47.02 | 3,456,697 | +0.03(+0.05%) |
Feb 04, 2005 | 47.49 | 47.56 | 46.93 | 46.99 | 5,598,802 | -0.46(-0.96%) |
Feb 03, 2005 | 47.72 | 47.88 | 47.31 | 47.45 | 3,614,694 | -0.24(-0.51%) |
Feb 02, 2005 | 47.79 | 47.87 | 47.57 | 47.69 | 3,522,134 | -0.02(-0.04%) |
Feb 01, 2005 | 47.47 | 47.79 | 47.26 | 47.71 | 5,250,956 | +0.35(+0.74%) |
Jan 31, 2005 | 47.06 | 47.52 | 47.03 | 47.36 | 6,481,977 | +0.37(+0.78%) |
Jan 28, 2005 | 46.90 | 46.99 | 46.52 | 46.99 | 11,278,968 | +0.06(+0.12%) |
Jan 27, 2005 | 47.82 | 47.82 | 45.66 | 46.94 | 24,301,736 | -0.95(-1.97%) |
Jan 26, 2005 | 48.26 | 48.33 | 47.56 | 47.88 | 6,707,619 | -0.37(-0.78%) |
Jan 25, 2005 | 48.06 | 48.45 | 47.84 | 48.26 | 7,244,525 | +0.44(+0.92%) |
Jan 24, 2005 | 47.94 | 48.22 | 47.45 | 47.82 | 8,173,112 | +0.26(+0.55%) |
Jan 21, 2005 | 47.72 | 48.26 | 47.41 | 47.56 | 8,380,306 | -0.15(-0.31%) |
Jan 20, 2005 | 47.93 | 48.20 | 47.63 | 47.70 | 7,003,587 | -0.22(-0.46%) |
Jan 19, 2005 | 47.80 | 48.32 | 47.66 | 47.93 | 7,692,814 | +0.17(+0.36%) |
Jan 18, 2005 | 48.16 | 48.20 | 47.50 | 47.75 | 10,916,931 | -0.41(-0.86%) |
Jan 14, 2005 | 48.29 | 48.61 | 48.10 | 48.17 | 8,576,304 | -0.10(-0.20%) |
Jan 13, 2005 | 48.79 | 49.14 | 48.07 | 48.26 | 14,240,229 | -0.68(-1.40%) |
Jan 12, 2005 | 50.34 | 50.34 | 48.52 | 48.95 | 35,699,752 | -3.88(-7.35%) |
Jan 11, 2005 | 53.02 | 53.08 | 52.76 | 52.83 | 3,149,060 | -0.20(-0.38%) |
Jan 10, 2005 | 52.92 | 53.39 | 52.83 | 53.03 | 3,422,007 | +0.08(+0.14%) |
Jan 07, 2005 | 53.30 | 53.83 | 52.86 | 52.95 | 3,779,471 | -0.10(-0.19%) |
Jan 06, 2005 | 53.18 | 53.58 | 53.01 | 53.06 | 2,796,641 | -0.06(-0.11%) |
Jan 05, 2005 | 53.36 | 53.51 | 53.06 | 53.11 | 3,399,616 | -0.11(-0.20%) |
Jan 04, 2005 | 54.08 | 54.23 | 52.93 | 53.22 | 4,934,174 | -0.68(-1.27%) |
Jan 03, 2005 | 54.12 | 54.44 | 53.75 | 53.91 | 3,440,455 | -0.29(-0.54%) |
Dec 31, 2004 | 54.33 | 54.41 | 54.08 | 54.20 | 1,887,133 | -0.04(-0.07%) |
Dec 30, 2004 | 54.44 | 54.57 | 54.24 | 54.24 | 1,372,145 | -0.13(-0.23%) |
Dec 29, 2004 | 54.53 | 54.56 | 54.34 | 54.36 | 1,606,933 | -0.10(-0.17%) |
Dec 28, 2004 | 54.15 | 54.53 | 54.13 | 54.46 | 2,385,407 | +0.37(+0.69%) |
Dec 27, 2004 | 54.98 | 55.09 | 54.08 | 54.08 | 3,167,193 | -0.89(-1.62%) |
Dec 23, 2004 | 55.11 | 55.23 | 54.86 | 54.97 | 2,749,652 | -0.01(-0.02%) |
Dec 22, 2004 | 54.91 | 55.14 | 54.77 | 54.98 | 2,964,099 | +0.14(+0.25%) |
Dec 21, 2004 | 54.54 | 54.95 | 54.39 | 54.84 | 3,025,122 | +0.57(+1.05%) |
Dec 20, 2004 | 54.68 | 55.00 | 54.16 | 54.27 | 4,151,126 | -0.20(-0.37%) |
Dec 17, 2004 | 54.00 | 54.79 | 54.00 | 54.48 | 6,258,857 | +0.00(+0.00%) |
Dec 16, 2004 | 54.41 | 54.71 | 54.23 | 54.48 | 4,745,586 | -0.22(-0.41%) |
Dec 15, 2004 | 54.80 | 55.01 | 54.38 | 54.70 | 4,400,421 | -0.32(-0.59%) |
Dec 14, 2004 | 55.36 | 55.37 | 54.76 | 55.02 | 3,386,055 | -0.37(-0.68%) |
Dec 13, 2004 | 55.33 | 55.45 | 55.05 | 55.40 | 3,157,101 | +0.47(+0.85%) |
Dec 10, 2004 | 56.51 | 56.51 | 54.91 | 54.93 | 3,891,740 | -0.58(-1.05%) |
Dec 09, 2004 | 55.19 | 55.62 | 54.97 | 55.51 | 4,377,084 | +0.32(+0.57%) |
Dec 08, 2004 | 54.79 | 55.23 | 54.71 | 55.19 | 4,650,662 | +0.72(+1.33%) |
Dec 07, 2004 | 54.54 | 55.00 | 54.38 | 54.47 | 3,686,439 | +0.00(+0.00%) |
Dec 06, 2004 | 54.31 | 54.60 | 54.22 | 54.47 | 3,848,220 | +0.16(+0.30%) |
Dec 03, 2004 | 54.28 | 54.56 | 53.99 | 54.31 | 4,030,027 | +0.03(+0.05%) |
Dec 02, 2004 | 53.91 | 54.51 | 53.86 | 54.28 | 4,499,130 | +0.15(+0.28%) |