Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 44.36 | 44.50 | 43.69 | 43.96 | 13,253,314 | -0.86(-1.91%) |
Feb 25, 2005 | 44.20 | 44.99 | 44.00 | 44.81 | 10,297,754 | +0.65(+1.47%) |
Feb 24, 2005 | 43.82 | 44.49 | 43.34 | 44.17 | 9,462,024 | +0.40(+0.91%) |
Feb 23, 2005 | 43.62 | 43.95 | 43.14 | 43.77 | 11,255,822 | -0.21(-0.49%) |
Feb 22, 2005 | 43.95 | 44.67 | 43.89 | 43.98 | 13,619,756 | -0.26(-0.58%) |
Feb 18, 2005 | 44.61 | 44.86 | 44.16 | 44.24 | 10,260,356 | -0.25(-0.56%) |
Feb 17, 2005 | 45.44 | 45.63 | 44.48 | 44.49 | 9,147,019 | -0.71(-1.56%) |
Feb 16, 2005 | 45.22 | 45.58 | 44.97 | 45.19 | 7,628,923 | -0.25(-0.55%) |
Feb 15, 2005 | 45.13 | 45.78 | 45.02 | 45.44 | 8,506,090 | +0.31(+0.70%) |
Feb 14, 2005 | 45.23 | 45.58 | 45.06 | 45.13 | 7,471,131 | -0.12(-0.27%) |
Feb 11, 2005 | 44.81 | 45.66 | 44.72 | 45.25 | 12,165,499 | +0.46(+1.02%) |
Feb 10, 2005 | 44.46 | 45.06 | 44.24 | 44.79 | 9,281,986 | +0.49(+1.11%) |
Feb 09, 2005 | 45.00 | 45.05 | 44.26 | 44.30 | 8,007,351 | -0.67(-1.49%) |
Feb 08, 2005 | 45.16 | 45.31 | 44.84 | 44.97 | 8,186,212 | -0.09(-0.19%) |
Feb 07, 2005 | 44.79 | 45.09 | 44.52 | 45.06 | 6,211,890 | +0.29(+0.64%) |
Feb 04, 2005 | 44.14 | 45.12 | 43.99 | 44.77 | 10,937,183 | +0.44(+0.98%) |
Feb 03, 2005 | 44.40 | 44.74 | 44.05 | 44.34 | 7,651,259 | -0.36(-0.81%) |
Feb 02, 2005 | 44.54 | 45.03 | 44.20 | 44.70 | 9,347,574 | +0.09(+0.19%) |
Feb 01, 2005 | 44.23 | 44.84 | 44.22 | 44.61 | 11,672,996 | +0.21(+0.47%) |
Jan 31, 2005 | 44.04 | 44.43 | 43.87 | 44.41 | 11,260,483 | +0.67(+1.53%) |
Jan 28, 2005 | 43.82 | 44.14 | 42.93 | 43.74 | 15,674,067 | -0.20(-0.45%) |
Jan 27, 2005 | 44.31 | 44.80 | 43.63 | 43.94 | 23,577,224 | -1.41(-3.12%) |
Jan 26, 2005 | 44.62 | 45.55 | 44.59 | 45.35 | 12,774,353 | +0.99(+2.24%) |
Jan 25, 2005 | 44.59 | 45.37 | 44.17 | 44.36 | 11,077,472 | +0.04(+0.08%) |
Jan 24, 2005 | 44.71 | 45.11 | 44.02 | 44.32 | 10,943,438 | -0.32(-0.72%) |
Jan 21, 2005 | 44.71 | 45.19 | 44.52 | 44.64 | 9,984,546 | +0.01(+0.02%) |
Jan 20, 2005 | 45.46 | 45.63 | 44.64 | 44.64 | 9,864,819 | -0.66(-1.45%) |
Jan 19, 2005 | 45.66 | 45.73 | 45.16 | 45.29 | 7,192,362 | -0.49(-1.06%) |
Jan 18, 2005 | 45.42 | 45.88 | 45.11 | 45.78 | 8,037,891 | +0.25(+0.55%) |
Jan 14, 2005 | 45.74 | 45.94 | 44.79 | 45.53 | 12,875,943 | -0.06(-0.13%) |
Jan 13, 2005 | 46.08 | 46.55 | 45.31 | 45.58 | 13,330,779 | -0.70(-1.51%) |
Jan 12, 2005 | 45.50 | 46.33 | 45.41 | 46.28 | 11,074,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.14 | 45.95 | 45.13 | 45.51 | 11,776,403 | +0.10(+0.22%) |
Jan 10, 2005 | 44.76 | 45.91 | 44.74 | 45.41 | 9,993,217 | +0.48(+1.06%) |
Jan 07, 2005 | 45.13 | 45.39 | 44.49 | 44.93 | 7,557,694 | +0.09(+0.21%) |
Jan 06, 2005 | 44.70 | 45.40 | 44.41 | 44.84 | 9,282,731 | +0.41(+0.93%) |
Jan 05, 2005 | 44.88 | 45.27 | 44.41 | 44.42 | 10,570,149 | -0.71(-1.58%) |
Jan 04, 2005 | 45.98 | 46.08 | 44.81 | 45.14 | 10,909,090 | -0.73(-1.59%) |
Jan 03, 2005 | 45.81 | 46.15 | 45.41 | 45.86 | 9,430,536 | +0.09(+0.20%) |
Dec 31, 2004 | 45.72 | 46.27 | 45.71 | 45.77 | 4,067,885 | -0.09(-0.20%) |
Dec 30, 2004 | 46.26 | 46.30 | 45.82 | 45.86 | 3,157,152 | -0.34(-0.74%) |
Dec 29, 2004 | 45.88 | 46.27 | 45.75 | 46.21 | 4,758,713 | +0.11(+0.25%) |
Dec 28, 2004 | 45.43 | 46.33 | 45.28 | 46.09 | 7,340,946 | +0.72(+1.59%) |
Dec 27, 2004 | 45.73 | 46.12 | 45.21 | 45.37 | 6,192,088 | -0.40(-0.87%) |
Dec 23, 2004 | 45.23 | 46.01 | 45.11 | 45.77 | 6,197,554 | +0.48(+1.07%) |
Dec 22, 2004 | 45.33 | 45.66 | 45.09 | 45.29 | 6,287,254 | -0.38(-0.82%) |
Dec 21, 2004 | 44.94 | 45.66 | 44.81 | 45.66 | 8,979,509 | +0.75(+1.67%) |
Dec 20, 2004 | 45.15 | 45.51 | 44.84 | 44.91 | 6,592,093 | -0.11(-0.24%) |
Dec 17, 2004 | 44.68 | 45.86 | 44.59 | 45.02 | 12,986,286 | -0.10(-0.22%) |
Dec 16, 2004 | 45.54 | 45.66 | 44.87 | 45.12 | 7,598,833 | -0.21(-0.47%) |
Dec 15, 2004 | 45.81 | 46.11 | 45.19 | 45.34 | 9,084,345 | -0.59(-1.27%) |
Dec 14, 2004 | 45.44 | 46.28 | 45.37 | 45.92 | 8,171,510 | +0.29(+0.64%) |
Dec 13, 2004 | 45.70 | 45.78 | 45.45 | 45.63 | 8,508,164 | +0.00(+0.00%) |
Dec 10, 2004 | 45.41 | 45.92 | 45.31 | 45.63 | 7,161,546 | -0.27(-0.59%) |
Dec 09, 2004 | 44.85 | 45.91 | 44.59 | 45.90 | 11,522,638 | +0.90(+2.00%) |
Dec 08, 2004 | 44.45 | 45.45 | 44.41 | 45.00 | 9,164,094 | +0.80(+1.81%) |
Dec 07, 2004 | 45.24 | 45.31 | 44.15 | 44.20 | 9,833,619 | -0.65(-1.45%) |
Dec 06, 2004 | 44.24 | 45.13 | 44.14 | 44.85 | 8,932,977 | +0.61(+1.37%) |
Dec 03, 2004 | 44.45 | 45.66 | 44.15 | 44.24 | 17,462,164 | -0.66(-1.48%) |
Dec 02, 2004 | 43.60 | 45.00 | 43.56 | 44.91 | 17,828,812 | +1.41(+3.25%) |