Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 50.39 | 50.54 | 49.78 | 50.15 | 22,896,826 | -0.31(-0.62%) |
Feb 25, 2005 | 49.56 | 50.47 | 49.56 | 50.46 | 29,890,630 | +0.83(+1.66%) |
Feb 24, 2005 | 49.11 | 49.70 | 48.75 | 49.63 | 21,369,984 | +0.46(+0.94%) |
Feb 23, 2005 | 49.03 | 49.47 | 48.97 | 49.17 | 22,027,764 | +0.29(+0.59%) |
Feb 22, 2005 | 49.60 | 49.91 | 48.84 | 48.88 | 34,326,352 | -0.97(-1.95%) |
Feb 18, 2005 | 49.92 | 50.20 | 49.64 | 49.86 | 19,619,268 | -0.12(-0.25%) |
Feb 17, 2005 | 50.59 | 50.70 | 49.93 | 49.98 | 21,843,172 | -0.44(-0.88%) |
Feb 16, 2005 | 50.19 | 50.75 | 50.01 | 50.42 | 23,751,786 | +0.15(+0.30%) |
Feb 15, 2005 | 50.29 | 50.57 | 49.97 | 50.27 | 18,199,454 | +0.04(+0.09%) |
Feb 14, 2005 | 50.19 | 50.43 | 49.92 | 50.23 | 11,300,841 | -0.04(-0.09%) |
Feb 11, 2005 | 49.50 | 50.33 | 49.14 | 50.27 | 22,726,590 | +0.81(+1.63%) |
Feb 10, 2005 | 49.53 | 49.73 | 49.16 | 49.47 | 25,661,408 | +0.09(+0.18%) |
Feb 09, 2005 | 50.62 | 50.63 | 49.38 | 49.38 | 34,566,848 | -1.08(-2.13%) |
Feb 08, 2005 | 50.32 | 50.61 | 50.27 | 50.45 | 13,461,537 | +0.12(+0.24%) |
Feb 07, 2005 | 50.45 | 50.65 | 50.11 | 50.33 | 15,556,001 | -0.01(-0.02%) |
Feb 04, 2005 | 49.72 | 50.45 | 49.66 | 50.34 | 24,633,944 | +0.62(+1.25%) |
Feb 03, 2005 | 49.86 | 49.91 | 49.34 | 49.72 | 18,800,570 | -0.27(-0.54%) |
Feb 02, 2005 | 49.68 | 50.03 | 49.60 | 49.99 | 22,373,272 | +0.38(+0.76%) |
Feb 01, 2005 | 49.34 | 49.78 | 49.26 | 49.61 | 25,570,498 | +0.28(+0.56%) |
Jan 31, 2005 | 49.05 | 49.44 | 48.90 | 49.34 | 28,726,926 | +0.57(+1.17%) |
Jan 28, 2005 | 48.96 | 48.96 | 48.20 | 48.76 | 27,888,586 | -0.04(-0.08%) |
Jan 27, 2005 | 48.60 | 49.13 | 48.51 | 48.80 | 26,446,864 | +0.14(+0.29%) |
Jan 26, 2005 | 48.22 | 48.80 | 48.10 | 48.66 | 23,109,118 | +0.64(+1.33%) |
Jan 25, 2005 | 48.11 | 48.52 | 47.83 | 48.02 | 27,775,768 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.72 | 47.90 | 23,359,436 | -0.37(-0.77%) |
Jan 21, 2005 | 48.47 | 48.83 | 48.11 | 48.27 | 28,091,562 | -0.11(-0.23%) |
Jan 20, 2005 | 48.50 | 48.83 | 48.30 | 48.38 | 37,364,924 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.54 | 48.67 | 48.67 | 25,428,970 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.56 | 48.61 | 49.38 | 21,149,382 | +0.58(+1.19%) |
Jan 14, 2005 | 48.48 | 48.88 | 48.38 | 48.80 | 17,050,104 | +0.46(+0.95%) |
Jan 13, 2005 | 48.56 | 48.79 | 48.11 | 48.34 | 23,848,992 | -0.15(-0.30%) |
Jan 12, 2005 | 48.36 | 48.64 | 47.75 | 48.49 | 31,218,274 | +0.20(+0.41%) |
Jan 11, 2005 | 48.64 | 48.67 | 48.15 | 48.29 | 29,387,726 | -0.60(-1.22%) |
Jan 10, 2005 | 48.45 | 49.32 | 48.41 | 48.88 | 29,529,506 | +0.49(+1.02%) |
Jan 07, 2005 | 49.05 | 49.20 | 48.36 | 48.39 | 26,323,972 | -0.54(-1.11%) |
Jan 06, 2005 | 48.98 | 49.40 | 48.62 | 48.93 | 29,301,854 | +0.26(+0.53%) |
Jan 05, 2005 | 49.61 | 49.75 | 48.68 | 48.68 | 37,695,324 | -0.99(-2.00%) |
Jan 04, 2005 | 50.86 | 50.90 | 49.58 | 49.67 | 34,567,100 | -1.09(-2.14%) |
Jan 03, 2005 | 51.70 | 51.79 | 50.49 | 50.76 | 20,268,736 | -0.67(-1.30%) |
Dec 31, 2004 | 51.57 | 51.88 | 51.37 | 51.42 | 18,988,938 | -0.03(-0.06%) |
Dec 30, 2004 | 51.72 | 51.78 | 51.46 | 51.46 | 10,068,640 | -0.18(-0.35%) |
Dec 29, 2004 | 51.58 | 51.78 | 51.47 | 51.64 | 11,663,979 | -0.00(-0.01%) |
Dec 28, 2004 | 51.01 | 51.70 | 51.01 | 51.64 | 11,313,684 | +0.67(+1.32%) |
Dec 27, 2004 | 51.62 | 51.62 | 50.69 | 50.97 | 13,015,799 | -0.33(-0.64%) |
Dec 23, 2004 | 51.28 | 51.50 | 51.25 | 51.30 | 10,532,762 | -0.03(-0.06%) |
Dec 22, 2004 | 51.26 | 51.56 | 51.18 | 51.33 | 9,184,719 | +0.10(+0.19%) |
Dec 21, 2004 | 50.81 | 51.25 | 50.67 | 51.23 | 11,515,148 | +0.54(+1.06%) |
Dec 20, 2004 | 50.89 | 51.20 | 50.44 | 50.69 | 15,099,183 | -0.06(-0.12%) |
Dec 17, 2004 | 50.81 | 51.05 | 50.57 | 50.75 | 24,287,680 | -0.21(-0.41%) |
Dec 16, 2004 | 51.36 | 51.40 | 50.69 | 50.96 | 17,359,854 | -0.40(-0.78%) |
Dec 15, 2004 | 50.95 | 51.42 | 50.91 | 51.36 | 13,313,209 | +0.42(+0.83%) |
Dec 14, 2004 | 50.61 | 51.08 | 50.59 | 50.94 | 14,205,440 | +0.27(+0.54%) |
Dec 13, 2004 | 50.37 | 50.66 | 50.01 | 50.66 | 14,053,839 | +0.55(+1.09%) |
Dec 10, 2004 | 49.64 | 50.27 | 49.57 | 50.11 | 13,353,502 | +0.38(+0.77%) |
Dec 09, 2004 | 49.78 | 50.01 | 49.20 | 49.73 | 23,618,568 | -0.38(-0.76%) |
Dec 08, 2004 | 49.64 | 50.11 | 49.48 | 50.11 | 14,627,506 | +0.55(+1.11%) |
Dec 07, 2004 | 50.62 | 50.72 | 49.52 | 49.56 | 16,643,652 | -0.89(-1.76%) |
Dec 06, 2004 | 50.82 | 50.89 | 50.37 | 50.45 | 7,875,458 | -0.24(-0.47%) |
Dec 03, 2004 | 50.79 | 51.15 | 50.69 | 50.69 | 16,764,026 | -0.10(-0.19%) |
Dec 02, 2004 | 50.83 | 51.15 | 50.65 | 50.78 | 16,225,615 | -0.07(-0.14%) |