Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 44.37 | 44.51 | 43.70 | 43.97 | 13,249,723 | -0.86(-1.91%) |
Feb 25, 2005 | 44.21 | 45.00 | 44.01 | 44.83 | 10,294,964 | +0.65(+1.47%) |
Feb 24, 2005 | 43.83 | 44.50 | 43.35 | 44.18 | 9,459,460 | +0.40(+0.91%) |
Feb 23, 2005 | 43.63 | 43.96 | 43.15 | 43.78 | 11,252,772 | -0.21(-0.49%) |
Feb 22, 2005 | 43.96 | 44.68 | 43.90 | 43.99 | 13,616,066 | -0.26(-0.58%) |
Feb 18, 2005 | 44.63 | 44.87 | 44.17 | 44.25 | 10,257,576 | -0.25(-0.56%) |
Feb 17, 2005 | 45.45 | 45.65 | 44.49 | 44.50 | 9,144,541 | -0.71(-1.56%) |
Feb 16, 2005 | 45.23 | 45.60 | 44.98 | 45.20 | 7,626,856 | -0.25(-0.55%) |
Feb 15, 2005 | 45.14 | 45.80 | 45.03 | 45.45 | 8,503,786 | +0.31(+0.70%) |
Feb 14, 2005 | 45.24 | 45.60 | 45.08 | 45.14 | 7,469,107 | -0.12(-0.27%) |
Feb 11, 2005 | 44.83 | 45.68 | 44.73 | 45.26 | 12,162,203 | +0.46(+1.02%) |
Feb 10, 2005 | 44.47 | 45.07 | 44.26 | 44.81 | 9,279,472 | +0.49(+1.11%) |
Feb 09, 2005 | 45.01 | 45.06 | 44.27 | 44.31 | 8,005,181 | -0.67(-1.49%) |
Feb 08, 2005 | 45.18 | 45.32 | 44.85 | 44.98 | 8,183,994 | -0.09(-0.19%) |
Feb 07, 2005 | 44.80 | 45.10 | 44.53 | 45.07 | 6,210,207 | +0.29(+0.64%) |
Feb 04, 2005 | 44.15 | 45.13 | 44.01 | 44.78 | 10,934,220 | +0.44(+0.98%) |
Feb 03, 2005 | 44.41 | 44.75 | 44.06 | 44.35 | 7,649,186 | -0.36(-0.81%) |
Feb 02, 2005 | 44.56 | 45.04 | 44.21 | 44.71 | 9,345,041 | +0.09(+0.19%) |
Feb 01, 2005 | 44.24 | 44.86 | 44.23 | 44.63 | 11,669,833 | +0.21(+0.47%) |
Jan 31, 2005 | 44.05 | 44.44 | 43.88 | 44.42 | 11,257,432 | +0.67(+1.53%) |
Jan 28, 2005 | 43.83 | 44.15 | 42.94 | 43.75 | 15,669,821 | -0.20(-0.45%) |
Jan 27, 2005 | 44.33 | 44.81 | 43.64 | 43.95 | 23,570,836 | -1.41(-3.12%) |
Jan 26, 2005 | 44.63 | 45.56 | 44.61 | 45.36 | 12,770,892 | +0.99(+2.24%) |
Jan 25, 2005 | 44.61 | 45.38 | 44.18 | 44.37 | 11,074,471 | +0.04(+0.08%) |
Jan 24, 2005 | 44.72 | 45.12 | 44.03 | 44.33 | 10,940,473 | -0.32(-0.72%) |
Jan 21, 2005 | 44.72 | 45.20 | 44.53 | 44.66 | 9,981,841 | +0.01(+0.02%) |
Jan 20, 2005 | 45.47 | 45.64 | 44.65 | 44.65 | 9,862,146 | -0.66(-1.45%) |
Jan 19, 2005 | 45.68 | 45.75 | 45.18 | 45.30 | 7,190,414 | -0.49(-1.06%) |
Jan 18, 2005 | 45.43 | 45.89 | 45.13 | 45.79 | 8,035,713 | +0.25(+0.55%) |
Jan 14, 2005 | 45.75 | 45.95 | 44.80 | 45.54 | 12,872,454 | -0.06(-0.13%) |
Jan 13, 2005 | 46.10 | 46.56 | 45.32 | 45.60 | 13,327,168 | -0.70(-1.51%) |
Jan 12, 2005 | 45.51 | 46.34 | 45.42 | 46.30 | 11,071,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.15 | 45.96 | 45.14 | 45.52 | 11,773,212 | +0.10(+0.22%) |
Jan 10, 2005 | 44.78 | 45.93 | 44.76 | 45.42 | 9,990,510 | +0.48(+1.06%) |
Jan 07, 2005 | 45.14 | 45.40 | 44.51 | 44.94 | 7,555,647 | +0.09(+0.21%) |
Jan 06, 2005 | 44.71 | 45.41 | 44.42 | 44.85 | 9,280,216 | +0.41(+0.93%) |
Jan 05, 2005 | 44.89 | 45.28 | 44.43 | 44.43 | 10,567,286 | -0.71(-1.58%) |
Jan 04, 2005 | 46.00 | 46.09 | 44.82 | 45.15 | 10,906,134 | -0.73(-1.59%) |
Jan 03, 2005 | 45.82 | 46.16 | 45.43 | 45.88 | 9,427,981 | +0.09(+0.20%) |
Dec 31, 2004 | 45.73 | 46.28 | 45.72 | 45.78 | 4,066,783 | -0.09(-0.20%) |
Dec 30, 2004 | 46.27 | 46.31 | 45.83 | 45.88 | 3,156,296 | -0.34(-0.74%) |
Dec 29, 2004 | 45.89 | 46.28 | 45.76 | 46.22 | 4,757,424 | +0.11(+0.25%) |
Dec 28, 2004 | 45.44 | 46.34 | 45.29 | 46.10 | 7,338,957 | +0.72(+1.59%) |
Dec 27, 2004 | 45.75 | 46.13 | 45.23 | 45.38 | 6,190,410 | -0.40(-0.87%) |
Dec 23, 2004 | 45.24 | 46.02 | 45.13 | 45.78 | 6,195,875 | +0.48(+1.07%) |
Dec 22, 2004 | 45.34 | 45.68 | 45.10 | 45.30 | 6,285,550 | -0.38(-0.82%) |
Dec 21, 2004 | 44.95 | 45.68 | 44.83 | 45.68 | 8,977,076 | +0.75(+1.67%) |
Dec 20, 2004 | 45.16 | 45.53 | 44.86 | 44.93 | 6,590,307 | -0.11(-0.24%) |
Dec 17, 2004 | 44.69 | 45.87 | 44.61 | 45.03 | 12,982,768 | -0.10(-0.22%) |
Dec 16, 2004 | 45.55 | 45.68 | 44.88 | 45.13 | 7,596,774 | -0.21(-0.47%) |
Dec 15, 2004 | 45.83 | 46.13 | 45.20 | 45.35 | 9,081,884 | -0.59(-1.27%) |
Dec 14, 2004 | 45.45 | 46.30 | 45.38 | 45.93 | 8,169,296 | +0.29(+0.64%) |
Dec 13, 2004 | 45.71 | 45.79 | 45.46 | 45.64 | 8,505,859 | +0.00(+0.00%) |
Dec 10, 2004 | 45.43 | 45.93 | 45.32 | 45.64 | 7,159,606 | -0.27(-0.59%) |
Dec 09, 2004 | 44.86 | 45.92 | 44.61 | 45.91 | 11,519,516 | +0.90(+2.00%) |
Dec 08, 2004 | 44.46 | 45.46 | 44.43 | 45.01 | 9,161,611 | +0.80(+1.81%) |
Dec 07, 2004 | 45.25 | 45.32 | 44.16 | 44.21 | 9,830,955 | -0.65(-1.45%) |
Dec 06, 2004 | 44.25 | 45.14 | 44.16 | 44.86 | 8,930,557 | +0.61(+1.37%) |
Dec 03, 2004 | 44.46 | 45.68 | 44.16 | 44.26 | 17,457,434 | -0.66(-1.48%) |
Dec 02, 2004 | 43.61 | 45.01 | 43.57 | 44.92 | 17,823,982 | +1.41(+3.25%) |