Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 47.07 | 47.53 | 47.04 | 47.37 | 6,480,491 | +0.37(+0.78%) |
Jan 28, 2005 | 46.91 | 47.00 | 46.53 | 47.00 | 11,276,383 | +0.06(+0.12%) |
Jan 27, 2005 | 47.83 | 47.83 | 45.67 | 46.95 | 24,296,168 | -0.95(-1.97%) |
Jan 26, 2005 | 48.27 | 48.34 | 47.58 | 47.89 | 6,706,082 | -0.37(-0.78%) |
Jan 25, 2005 | 48.07 | 48.46 | 47.85 | 48.27 | 7,242,865 | +0.44(+0.92%) |
Jan 24, 2005 | 47.95 | 48.23 | 47.46 | 47.83 | 8,171,239 | +0.26(+0.55%) |
Jan 21, 2005 | 47.73 | 48.27 | 47.42 | 47.57 | 8,378,385 | -0.15(-0.31%) |
Jan 20, 2005 | 47.94 | 48.21 | 47.64 | 47.71 | 7,001,982 | -0.22(-0.46%) |
Jan 19, 2005 | 47.81 | 48.33 | 47.67 | 47.94 | 7,691,051 | +0.17(+0.36%) |
Jan 18, 2005 | 48.17 | 48.22 | 47.51 | 47.77 | 10,914,429 | -0.41(-0.86%) |
Jan 14, 2005 | 48.30 | 48.62 | 48.11 | 48.18 | 8,574,339 | -0.10(-0.20%) |
Jan 13, 2005 | 48.80 | 49.15 | 48.08 | 48.27 | 14,236,965 | -0.69(-1.40%) |
Jan 12, 2005 | 50.35 | 50.35 | 48.53 | 48.96 | 35,691,572 | -3.88(-7.35%) |
Jan 11, 2005 | 53.03 | 53.09 | 52.78 | 52.84 | 3,148,338 | -0.20(-0.38%) |
Jan 10, 2005 | 52.94 | 53.40 | 52.84 | 53.04 | 3,421,222 | +0.08(+0.14%) |
Jan 07, 2005 | 53.32 | 53.84 | 52.87 | 52.97 | 3,778,605 | -0.10(-0.19%) |
Jan 06, 2005 | 53.20 | 53.59 | 53.02 | 53.07 | 2,796,000 | -0.06(-0.11%) |
Jan 05, 2005 | 53.37 | 53.52 | 53.07 | 53.13 | 3,398,837 | -0.11(-0.20%) |
Jan 04, 2005 | 54.10 | 54.24 | 52.94 | 53.23 | 4,933,043 | -0.68(-1.27%) |
Jan 03, 2005 | 54.13 | 54.45 | 53.76 | 53.92 | 3,439,667 | -0.29(-0.54%) |
Dec 31, 2004 | 54.34 | 54.43 | 54.10 | 54.21 | 1,886,701 | -0.04(-0.07%) |
Dec 30, 2004 | 54.45 | 54.58 | 54.25 | 54.25 | 1,371,831 | -0.13(-0.23%) |
Dec 29, 2004 | 54.54 | 54.57 | 54.36 | 54.38 | 1,606,565 | -0.10(-0.17%) |
Dec 28, 2004 | 54.16 | 54.54 | 54.14 | 54.47 | 2,384,861 | +0.37(+0.69%) |
Dec 27, 2004 | 54.99 | 55.10 | 54.10 | 54.10 | 3,166,467 | -0.89(-1.62%) |
Dec 23, 2004 | 55.12 | 55.24 | 54.87 | 54.98 | 2,749,022 | -0.01(-0.02%) |
Dec 22, 2004 | 54.92 | 55.16 | 54.78 | 55.00 | 2,963,420 | +0.14(+0.25%) |
Dec 21, 2004 | 54.55 | 54.96 | 54.41 | 54.86 | 3,024,429 | +0.57(+1.05%) |
Dec 20, 2004 | 54.69 | 55.01 | 54.17 | 54.29 | 4,150,175 | -0.20(-0.37%) |
Dec 17, 2004 | 54.01 | 54.81 | 54.01 | 54.49 | 6,257,423 | +0.00(+0.00%) |
Dec 16, 2004 | 54.43 | 54.72 | 54.24 | 54.49 | 4,744,499 | -0.22(-0.41%) |
Dec 15, 2004 | 54.81 | 55.02 | 54.39 | 54.71 | 4,399,413 | -0.32(-0.59%) |
Dec 14, 2004 | 55.38 | 55.38 | 54.77 | 55.03 | 3,385,279 | -0.37(-0.68%) |
Dec 13, 2004 | 55.35 | 55.46 | 55.06 | 55.41 | 3,156,378 | +0.47(+0.85%) |
Dec 10, 2004 | 56.53 | 56.53 | 54.93 | 54.94 | 3,890,848 | -0.58(-1.05%) |
Dec 09, 2004 | 55.20 | 55.63 | 54.98 | 55.52 | 4,376,081 | +0.32(+0.57%) |
Dec 08, 2004 | 54.81 | 55.24 | 54.72 | 55.21 | 4,649,596 | +0.72(+1.33%) |
Dec 07, 2004 | 54.55 | 55.01 | 54.39 | 54.48 | 3,685,594 | +0.00(+0.00%) |
Dec 06, 2004 | 54.32 | 54.61 | 54.24 | 54.48 | 3,847,338 | +0.16(+0.30%) |
Dec 03, 2004 | 54.29 | 54.57 | 54.00 | 54.32 | 4,029,103 | +0.03(+0.05%) |
Dec 02, 2004 | 53.92 | 54.52 | 53.87 | 54.29 | 4,498,099 | +0.15(+0.28%) |
Dec 01, 2004 | 53.52 | 54.14 | 53.28 | 54.14 | 5,435,617 | +0.76(+1.43%) |
Nov 30, 2004 | 53.29 | 53.53 | 53.22 | 53.38 | 4,105,404 | +0.09(+0.17%) |
Nov 29, 2004 | 53.38 | 53.72 | 52.78 | 53.29 | 4,668,829 | +0.23(+0.44%) |
Nov 26, 2004 | 53.09 | 53.21 | 52.81 | 53.06 | 851,916 | +0.08(+0.16%) |
Nov 24, 2004 | 53.09 | 53.15 | 52.87 | 52.97 | 3,043,819 | -0.18(-0.35%) |
Nov 23, 2004 | 53.22 | 53.32 | 52.75 | 53.16 | 3,747,548 | -0.06(-0.12%) |
Nov 22, 2004 | 52.70 | 53.30 | 52.65 | 53.22 | 2,600,677 | +0.52(+0.99%) |
Nov 19, 2004 | 53.03 | 53.14 | 52.21 | 52.70 | 3,539,772 | -0.31(-0.59%) |
Nov 18, 2004 | 53.03 | 53.14 | 52.65 | 53.01 | 2,389,748 | +0.14(+0.26%) |
Nov 17, 2004 | 52.58 | 53.22 | 52.58 | 52.87 | 2,746,342 | +0.38(+0.73%) |
Nov 16, 2004 | 53.12 | 53.12 | 52.35 | 52.49 | 3,592,898 | -0.63(-1.18%) |
Nov 15, 2004 | 53.63 | 53.64 | 52.96 | 53.12 | 3,292,584 | -0.51(-0.96%) |
Nov 12, 2004 | 53.22 | 53.69 | 52.99 | 53.63 | 4,343,606 | +0.43(+0.81%) |
Nov 11, 2004 | 52.64 | 53.32 | 52.57 | 53.20 | 3,762,840 | +0.76(+1.45%) |
Nov 10, 2004 | 52.52 | 52.62 | 51.96 | 52.44 | 4,371,825 | +0.27(+0.52%) |
Nov 09, 2004 | 52.59 | 52.59 | 51.80 | 52.17 | 2,792,847 | -0.04(-0.07%) |
Nov 08, 2004 | 51.98 | 52.23 | 51.84 | 52.21 | 4,158,688 | +0.34(+0.66%) |
Nov 05, 2004 | 51.98 | 51.98 | 51.46 | 51.86 | 3,745,184 | +0.13(+0.26%) |
Nov 04, 2004 | 50.68 | 51.84 | 50.59 | 51.73 | 5,596,573 | +1.11(+2.19%) |
Nov 03, 2004 | 50.72 | 50.75 | 50.37 | 50.62 | 4,438,982 | +0.50(+1.00%) |
Nov 02, 2004 | 49.64 | 50.52 | 49.54 | 50.12 | 5,794,103 | +0.20(+0.39%) |