Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 49.41 | 50.02 | 49.14 | 49.70 | 3,925,501 | +0.19(+0.39%) |
Feb 25, 2005 | 49.39 | 49.68 | 49.25 | 49.51 | 3,242,147 | -0.13(-0.27%) |
Feb 24, 2005 | 49.10 | 49.68 | 48.94 | 49.64 | 3,609,159 | +0.48(+0.98%) |
Feb 23, 2005 | 48.97 | 49.50 | 48.97 | 49.16 | 3,242,147 | +0.27(+0.55%) |
Feb 22, 2005 | 49.40 | 49.48 | 48.73 | 48.89 | 5,168,883 | -0.63(-1.28%) |
Feb 18, 2005 | 49.84 | 49.90 | 49.53 | 49.53 | 3,070,179 | -0.29(-0.58%) |
Feb 17, 2005 | 50.38 | 50.44 | 49.62 | 49.82 | 6,336,960 | -0.77(-1.52%) |
Feb 16, 2005 | 49.56 | 50.66 | 49.45 | 50.59 | 9,875,649 | +1.19(+2.40%) |
Feb 15, 2005 | 48.20 | 49.41 | 47.96 | 49.40 | 8,093,286 | +1.30(+2.69%) |
Feb 14, 2005 | 48.31 | 48.43 | 48.09 | 48.10 | 2,905,070 | -0.13(-0.27%) |
Feb 11, 2005 | 47.96 | 48.46 | 47.78 | 48.23 | 4,780,043 | +0.44(+0.93%) |
Feb 10, 2005 | 47.69 | 48.10 | 47.59 | 47.79 | 4,030,428 | +0.46(+0.96%) |
Feb 09, 2005 | 47.51 | 47.88 | 47.34 | 47.34 | 4,382,005 | -0.18(-0.38%) |
Feb 08, 2005 | 46.98 | 47.52 | 46.73 | 47.51 | 9,030,149 | -0.04(-0.08%) |
Feb 07, 2005 | 47.50 | 47.89 | 47.25 | 47.55 | 3,417,858 | +0.03(+0.05%) |
Feb 04, 2005 | 48.03 | 48.10 | 47.46 | 47.53 | 5,535,895 | -0.46(-0.96%) |
Feb 03, 2005 | 48.26 | 48.43 | 47.85 | 47.99 | 3,574,080 | -0.24(-0.51%) |
Feb 02, 2005 | 48.34 | 48.41 | 48.11 | 48.23 | 3,482,561 | -0.02(-0.04%) |
Feb 01, 2005 | 48.01 | 48.33 | 47.80 | 48.25 | 5,191,958 | +0.35(+0.74%) |
Jan 31, 2005 | 47.59 | 48.06 | 47.56 | 47.90 | 6,409,147 | +0.37(+0.78%) |
Jan 28, 2005 | 47.43 | 47.53 | 47.05 | 47.53 | 11,152,240 | +0.06(+0.12%) |
Jan 27, 2005 | 48.36 | 48.36 | 46.18 | 47.47 | 24,028,688 | -0.96(-1.97%) |
Jan 26, 2005 | 48.81 | 48.88 | 48.10 | 48.43 | 6,632,254 | -0.38(-0.78%) |
Jan 25, 2005 | 48.60 | 49.00 | 48.38 | 48.80 | 7,163,127 | +0.44(+0.92%) |
Jan 24, 2005 | 48.48 | 48.77 | 47.99 | 48.36 | 8,081,281 | +0.26(+0.55%) |
Jan 21, 2005 | 48.27 | 48.81 | 47.94 | 48.10 | 8,286,147 | -0.15(-0.31%) |
Jan 20, 2005 | 48.47 | 48.75 | 48.18 | 48.25 | 6,924,897 | -0.22(-0.46%) |
Jan 19, 2005 | 48.34 | 48.87 | 48.20 | 48.47 | 7,606,379 | +0.17(+0.36%) |
Jan 18, 2005 | 48.71 | 48.75 | 48.04 | 48.30 | 10,794,271 | -0.42(-0.86%) |
Jan 14, 2005 | 48.84 | 49.16 | 48.64 | 48.71 | 8,479,943 | -0.10(-0.20%) |
Jan 13, 2005 | 49.34 | 49.70 | 48.62 | 48.81 | 14,080,229 | -0.69(-1.40%) |
Jan 12, 2005 | 50.91 | 50.91 | 49.07 | 49.50 | 35,298,640 | -3.93(-7.35%) |
Jan 11, 2005 | 53.62 | 53.68 | 53.36 | 53.43 | 3,113,678 | -0.21(-0.38%) |
Jan 10, 2005 | 53.52 | 54.00 | 53.43 | 53.63 | 3,383,558 | +0.08(+0.14%) |
Jan 07, 2005 | 53.91 | 54.44 | 53.46 | 53.56 | 3,737,006 | -0.10(-0.19%) |
Jan 06, 2005 | 53.79 | 54.19 | 53.61 | 53.66 | 2,765,219 | -0.06(-0.11%) |
Jan 05, 2005 | 53.97 | 54.11 | 53.66 | 53.72 | 3,361,419 | -0.11(-0.20%) |
Jan 04, 2005 | 54.70 | 54.85 | 53.53 | 53.83 | 4,878,734 | -0.69(-1.27%) |
Jan 03, 2005 | 54.74 | 55.06 | 54.36 | 54.52 | 3,401,799 | -0.30(-0.54%) |
Dec 31, 2004 | 54.95 | 55.03 | 54.70 | 54.81 | 1,865,930 | -0.04(-0.07%) |
Dec 30, 2004 | 55.06 | 55.19 | 54.85 | 54.85 | 1,356,728 | -0.13(-0.23%) |
Dec 29, 2004 | 55.15 | 55.18 | 54.96 | 54.98 | 1,588,878 | -0.10(-0.17%) |
Dec 28, 2004 | 54.76 | 55.15 | 54.74 | 55.08 | 2,358,606 | +0.38(+0.69%) |
Dec 27, 2004 | 55.60 | 55.72 | 54.70 | 54.70 | 3,131,607 | -0.90(-1.62%) |
Dec 23, 2004 | 55.74 | 55.86 | 55.48 | 55.60 | 2,718,758 | -0.01(-0.02%) |
Dec 22, 2004 | 55.53 | 55.77 | 55.39 | 55.61 | 2,930,795 | +0.14(+0.25%) |
Dec 21, 2004 | 55.16 | 55.57 | 55.01 | 55.47 | 2,991,132 | +0.58(+1.05%) |
Dec 20, 2004 | 55.30 | 55.62 | 54.78 | 54.89 | 4,104,485 | -0.21(-0.37%) |
Dec 17, 2004 | 54.61 | 55.42 | 54.61 | 55.10 | 6,188,534 | +0.00(+0.00%) |
Dec 16, 2004 | 55.03 | 55.33 | 54.85 | 55.10 | 4,692,266 | -0.22(-0.41%) |
Dec 15, 2004 | 55.42 | 55.63 | 55.00 | 55.32 | 4,350,979 | -0.33(-0.59%) |
Dec 14, 2004 | 55.99 | 56.00 | 55.38 | 55.65 | 3,348,010 | -0.38(-0.68%) |
Dec 13, 2004 | 55.96 | 56.08 | 55.67 | 56.03 | 3,121,629 | +0.47(+0.85%) |
Dec 10, 2004 | 57.15 | 57.15 | 55.54 | 55.55 | 3,848,014 | -0.59(-1.05%) |
Dec 09, 2004 | 55.81 | 56.25 | 55.60 | 56.14 | 4,327,905 | +0.32(+0.57%) |
Dec 08, 2004 | 55.42 | 55.86 | 55.33 | 55.82 | 4,598,408 | +0.73(+1.33%) |
Dec 07, 2004 | 55.16 | 55.62 | 54.99 | 55.09 | 3,645,019 | +0.00(+0.00%) |
Dec 06, 2004 | 54.92 | 55.22 | 54.84 | 55.09 | 3,804,982 | +0.17(+0.30%) |
Dec 03, 2004 | 54.90 | 55.18 | 54.60 | 54.92 | 3,984,747 | +0.03(+0.05%) |
Dec 02, 2004 | 54.52 | 55.13 | 54.47 | 54.90 | 4,448,579 | +0.15(+0.28%) |