Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 50.38 | 50.53 | 49.77 | 50.14 | 22,900,560 | -0.31(-0.62%) |
Feb 25, 2005 | 49.55 | 50.46 | 49.55 | 50.45 | 29,895,506 | +0.83(+1.66%) |
Feb 24, 2005 | 49.10 | 49.69 | 48.74 | 49.62 | 21,373,470 | +0.46(+0.94%) |
Feb 23, 2005 | 49.03 | 49.46 | 48.96 | 49.16 | 22,031,356 | +0.29(+0.59%) |
Feb 22, 2005 | 49.59 | 49.91 | 48.83 | 48.87 | 34,331,952 | -0.97(-1.95%) |
Feb 18, 2005 | 49.91 | 50.19 | 49.63 | 49.85 | 19,622,468 | -0.12(-0.25%) |
Feb 17, 2005 | 50.58 | 50.69 | 49.93 | 49.97 | 21,846,736 | -0.44(-0.88%) |
Feb 16, 2005 | 50.18 | 50.74 | 50.01 | 50.41 | 23,755,660 | +0.15(+0.30%) |
Feb 15, 2005 | 50.28 | 50.57 | 49.96 | 50.26 | 18,202,422 | +0.04(+0.09%) |
Feb 14, 2005 | 50.18 | 50.42 | 49.91 | 50.22 | 11,302,684 | -0.04(-0.09%) |
Feb 11, 2005 | 49.49 | 50.32 | 49.14 | 50.26 | 22,730,296 | +0.81(+1.63%) |
Feb 10, 2005 | 49.53 | 49.72 | 49.16 | 49.46 | 25,665,594 | +0.09(+0.18%) |
Feb 09, 2005 | 50.61 | 50.62 | 49.37 | 49.37 | 34,572,488 | -1.08(-2.13%) |
Feb 08, 2005 | 50.31 | 50.61 | 50.26 | 50.45 | 13,463,732 | +0.12(+0.24%) |
Feb 07, 2005 | 50.44 | 50.64 | 50.10 | 50.32 | 15,558,539 | -0.01(-0.02%) |
Feb 04, 2005 | 49.71 | 50.45 | 49.65 | 50.34 | 24,637,962 | +0.62(+1.25%) |
Feb 03, 2005 | 49.85 | 49.91 | 49.33 | 49.71 | 18,803,636 | -0.27(-0.54%) |
Feb 02, 2005 | 49.68 | 50.02 | 49.60 | 49.98 | 22,376,922 | +0.38(+0.76%) |
Feb 01, 2005 | 49.33 | 49.78 | 49.26 | 49.60 | 25,574,668 | +0.28(+0.56%) |
Jan 31, 2005 | 49.04 | 49.43 | 48.89 | 49.33 | 28,731,612 | +0.57(+1.17%) |
Jan 28, 2005 | 48.95 | 48.95 | 48.19 | 48.76 | 27,893,136 | -0.04(-0.08%) |
Jan 27, 2005 | 48.59 | 49.12 | 48.50 | 48.79 | 26,451,178 | +0.14(+0.29%) |
Jan 26, 2005 | 48.21 | 48.79 | 48.09 | 48.66 | 23,112,888 | +0.64(+1.33%) |
Jan 25, 2005 | 48.10 | 48.52 | 47.83 | 48.02 | 27,780,298 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.71 | 47.89 | 23,363,246 | -0.37(-0.76%) |
Jan 21, 2005 | 48.46 | 48.83 | 48.10 | 48.26 | 28,096,144 | -0.11(-0.23%) |
Jan 20, 2005 | 48.49 | 48.82 | 48.29 | 48.37 | 37,371,020 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.53 | 48.66 | 48.66 | 25,433,118 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.55 | 48.60 | 49.37 | 21,152,832 | +0.58(+1.19%) |
Jan 14, 2005 | 48.47 | 48.87 | 48.37 | 48.79 | 17,052,886 | +0.46(+0.95%) |
Jan 13, 2005 | 48.55 | 48.78 | 48.10 | 48.33 | 23,852,882 | -0.15(-0.30%) |
Jan 12, 2005 | 48.35 | 48.64 | 47.75 | 48.48 | 31,223,366 | +0.20(+0.41%) |
Jan 11, 2005 | 48.63 | 48.66 | 48.14 | 48.28 | 29,392,520 | -0.60(-1.22%) |
Jan 10, 2005 | 48.44 | 49.31 | 48.40 | 48.87 | 29,534,324 | +0.49(+1.02%) |
Jan 07, 2005 | 49.04 | 49.19 | 48.35 | 48.38 | 26,328,266 | -0.54(-1.11%) |
Jan 06, 2005 | 48.97 | 49.39 | 48.62 | 48.93 | 29,306,632 | +0.26(+0.53%) |
Jan 05, 2005 | 49.60 | 49.74 | 48.67 | 48.67 | 37,701,472 | -0.99(-2.00%) |
Jan 04, 2005 | 50.85 | 50.89 | 49.57 | 49.66 | 34,572,740 | -1.09(-2.14%) |
Jan 03, 2005 | 51.69 | 51.78 | 50.48 | 50.75 | 20,272,042 | -0.67(-1.30%) |
Dec 31, 2004 | 51.57 | 51.88 | 51.36 | 51.42 | 18,992,036 | -0.03(-0.06%) |
Dec 30, 2004 | 51.71 | 51.77 | 51.45 | 51.45 | 10,070,282 | -0.18(-0.35%) |
Dec 29, 2004 | 51.57 | 51.77 | 51.46 | 51.63 | 11,665,881 | -0.00(-0.01%) |
Dec 28, 2004 | 51.00 | 51.69 | 51.00 | 51.63 | 11,315,530 | +0.67(+1.32%) |
Dec 27, 2004 | 51.61 | 51.61 | 50.68 | 50.96 | 13,017,922 | -0.33(-0.64%) |
Dec 23, 2004 | 51.28 | 51.49 | 51.24 | 51.29 | 10,534,480 | -0.03(-0.06%) |
Dec 22, 2004 | 51.26 | 51.55 | 51.17 | 51.32 | 9,186,217 | +0.10(+0.19%) |
Dec 21, 2004 | 50.80 | 51.24 | 50.66 | 51.22 | 11,517,026 | +0.54(+1.06%) |
Dec 20, 2004 | 50.88 | 51.19 | 50.43 | 50.68 | 15,101,646 | -0.06(-0.12%) |
Dec 17, 2004 | 50.80 | 51.04 | 50.56 | 50.74 | 24,291,642 | -0.21(-0.41%) |
Dec 16, 2004 | 51.36 | 51.39 | 50.68 | 50.95 | 17,362,686 | -0.40(-0.78%) |
Dec 15, 2004 | 50.94 | 51.41 | 50.90 | 51.35 | 13,315,381 | +0.42(+0.83%) |
Dec 14, 2004 | 50.61 | 51.07 | 50.58 | 50.93 | 14,207,758 | +0.27(+0.54%) |
Dec 13, 2004 | 50.36 | 50.65 | 50.00 | 50.65 | 14,056,132 | +0.55(+1.09%) |
Dec 10, 2004 | 49.63 | 50.26 | 49.56 | 50.11 | 13,355,680 | +0.38(+0.77%) |
Dec 09, 2004 | 49.78 | 50.00 | 49.19 | 49.72 | 23,622,422 | -0.38(-0.76%) |
Dec 08, 2004 | 49.63 | 50.11 | 49.47 | 50.11 | 14,629,892 | +0.55(+1.11%) |
Dec 07, 2004 | 50.61 | 50.71 | 49.51 | 49.55 | 16,646,367 | -0.89(-1.76%) |
Dec 06, 2004 | 50.81 | 50.88 | 50.36 | 50.44 | 7,876,743 | -0.24(-0.47%) |
Dec 03, 2004 | 50.78 | 51.15 | 50.68 | 50.68 | 16,766,761 | -0.10(-0.19%) |
Dec 02, 2004 | 50.82 | 51.14 | 50.64 | 50.77 | 16,228,262 | -0.07(-0.14%) |