Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 53.75 | 53.92 | 53.40 | 53.61 | 8,293,804 | +0.30(+0.57%) |
Jan 28, 2005 | 53.19 | 53.71 | 53.08 | 53.31 | 10,385,943 | +0.52(+0.99%) |
Jan 27, 2005 | 52.51 | 52.93 | 52.48 | 52.79 | 8,271,152 | +0.02(+0.03%) |
Jan 26, 2005 | 52.97 | 53.30 | 52.77 | 52.77 | 9,325,498 | -0.14(-0.26%) |
Jan 25, 2005 | 52.79 | 53.14 | 52.77 | 52.91 | 8,835,352 | +0.23(+0.44%) |
Jan 24, 2005 | 53.20 | 53.29 | 52.66 | 52.68 | 11,390,803 | -0.34(-0.64%) |
Jan 21, 2005 | 53.37 | 53.55 | 52.93 | 53.02 | 12,201,557 | -0.36(-0.67%) |
Jan 20, 2005 | 53.15 | 53.86 | 53.14 | 53.37 | 9,946,850 | -0.06(-0.11%) |
Jan 19, 2005 | 54.49 | 54.61 | 53.33 | 53.43 | 12,811,583 | -1.03(-1.90%) |
Jan 18, 2005 | 53.75 | 54.72 | 53.73 | 54.46 | 14,796,910 | +0.46(+0.85%) |
Jan 14, 2005 | 53.95 | 54.09 | 53.69 | 54.01 | 9,619,621 | -0.20(-0.37%) |
Jan 13, 2005 | 54.75 | 55.21 | 53.78 | 54.21 | 9,303,544 | -0.44(-0.80%) |
Jan 12, 2005 | 54.52 | 54.68 | 53.98 | 54.64 | 10,155,942 | +0.12(+0.22%) |
Jan 11, 2005 | 54.91 | 54.97 | 54.35 | 54.52 | 8,270,281 | -0.39(-0.71%) |
Jan 10, 2005 | 54.97 | 55.15 | 54.66 | 54.91 | 8,058,924 | -0.06(-0.10%) |
Jan 07, 2005 | 55.38 | 55.55 | 54.79 | 54.97 | 10,804,301 | -0.24(-0.44%) |
Jan 06, 2005 | 55.41 | 55.66 | 55.12 | 55.21 | 7,948,454 | -0.17(-0.31%) |
Jan 05, 2005 | 55.44 | 56.15 | 55.33 | 55.38 | 9,838,993 | -0.11(-0.21%) |
Jan 04, 2005 | 56.09 | 56.48 | 55.39 | 55.50 | 9,951,031 | -0.60(-1.07%) |
Jan 03, 2005 | 56.80 | 56.87 | 55.81 | 56.10 | 9,226,528 | -0.48(-0.84%) |
Dec 31, 2004 | 56.59 | 56.77 | 56.52 | 56.58 | 4,866,962 | +0.16(+0.28%) |
Dec 30, 2004 | 56.30 | 56.82 | 56.28 | 56.42 | 6,642,849 | +0.07(+0.12%) |
Dec 29, 2004 | 56.13 | 56.51 | 56.13 | 56.35 | 5,743,580 | -0.07(-0.12%) |
Dec 28, 2004 | 55.90 | 56.56 | 55.88 | 56.42 | 7,555,884 | +0.46(+0.82%) |
Dec 27, 2004 | 56.07 | 56.23 | 55.89 | 55.96 | 5,685,382 | -0.13(-0.23%) |
Dec 23, 2004 | 55.96 | 56.24 | 55.96 | 56.08 | 6,256,378 | +0.06(+0.11%) |
Dec 22, 2004 | 55.87 | 56.23 | 55.84 | 56.02 | 8,625,215 | +0.34(+0.61%) |
Dec 21, 2004 | 55.43 | 55.76 | 55.39 | 55.68 | 8,436,509 | +0.27(+0.49%) |
Dec 20, 2004 | 55.30 | 56.00 | 55.30 | 55.41 | 8,311,228 | +0.20(+0.36%) |
Dec 17, 2004 | 55.67 | 56.24 | 55.21 | 55.21 | 15,425,928 | -0.72(-1.28%) |
Dec 16, 2004 | 55.55 | 56.33 | 55.55 | 55.93 | 9,862,342 | +0.07(+0.12%) |
Dec 15, 2004 | 55.62 | 56.07 | 55.56 | 55.86 | 6,820,751 | +0.01(+0.02%) |
Dec 14, 2004 | 55.27 | 56.07 | 55.26 | 55.85 | 7,829,097 | +0.49(+0.89%) |
Dec 13, 2004 | 55.58 | 55.78 | 55.14 | 55.35 | 8,362,804 | -0.13(-0.23%) |
Dec 10, 2004 | 55.15 | 56.24 | 55.15 | 55.48 | 7,297,829 | -0.48(-0.86%) |
Dec 09, 2004 | 55.21 | 56.01 | 54.93 | 55.96 | 9,955,736 | +0.49(+0.89%) |
Dec 08, 2004 | 55.34 | 55.87 | 54.96 | 55.47 | 9,253,536 | +0.32(+0.57%) |
Dec 07, 2004 | 56.07 | 56.39 | 55.09 | 55.15 | 11,285,909 | -0.90(-1.61%) |
Dec 06, 2004 | 55.60 | 56.19 | 55.47 | 56.05 | 9,170,422 | +0.34(+0.61%) |
Dec 03, 2004 | 55.41 | 56.03 | 55.41 | 55.72 | 12,243,724 | +0.76(+1.38%) |
Dec 02, 2004 | 54.89 | 55.54 | 54.80 | 54.96 | 8,977,534 | -0.07(-0.13%) |
Dec 01, 2004 | 54.23 | 55.14 | 54.22 | 55.03 | 9,870,008 | +0.94(+1.74%) |
Nov 30, 2004 | 54.61 | 54.89 | 54.09 | 54.09 | 10,228,601 | -0.72(-1.32%) |
Nov 29, 2004 | 54.49 | 55.31 | 54.49 | 54.81 | 9,931,516 | +0.45(+0.82%) |
Nov 26, 2004 | 54.55 | 54.74 | 54.28 | 54.36 | 3,840,843 | -0.42(-0.78%) |
Nov 24, 2004 | 54.54 | 54.97 | 54.54 | 54.79 | 6,535,167 | +0.10(+0.19%) |
Nov 23, 2004 | 54.35 | 54.73 | 54.26 | 54.68 | 9,635,477 | +0.10(+0.18%) |
Nov 22, 2004 | 54.12 | 54.75 | 54.04 | 54.58 | 10,130,676 | +0.38(+0.70%) |
Nov 19, 2004 | 54.49 | 54.61 | 54.09 | 54.21 | 9,895,448 | -0.37(-0.68%) |
Nov 18, 2004 | 54.73 | 54.92 | 54.54 | 54.58 | 8,112,591 | -0.21(-0.38%) |
Nov 17, 2004 | 54.69 | 55.46 | 54.69 | 54.79 | 11,070,022 | +0.33(+0.60%) |
Nov 16, 2004 | 54.66 | 54.81 | 54.32 | 54.46 | 9,904,160 | -0.59(-1.07%) |
Nov 15, 2004 | 54.57 | 55.10 | 54.41 | 55.05 | 8,516,313 | +0.34(+0.63%) |
Nov 12, 2004 | 54.33 | 54.81 | 54.27 | 54.71 | 8,639,677 | +0.30(+0.56%) |
Nov 11, 2004 | 53.72 | 54.65 | 53.68 | 54.40 | 12,987,046 | +0.68(+1.26%) |
Nov 10, 2004 | 53.33 | 54.12 | 53.33 | 53.72 | 10,904,839 | +0.14(+0.26%) |
Nov 09, 2004 | 53.37 | 53.92 | 53.37 | 53.59 | 7,863,771 | +0.00(+0.00%) |
Nov 08, 2004 | 53.09 | 53.78 | 53.09 | 53.59 | 8,550,639 | +0.05(+0.10%) |
Nov 05, 2004 | 53.03 | 53.67 | 53.03 | 53.53 | 11,688,934 | +0.52(+0.97%) |
Nov 04, 2004 | 52.25 | 53.20 | 52.12 | 53.02 | 12,112,693 | +0.68(+1.29%) |
Nov 03, 2004 | 52.37 | 52.74 | 52.21 | 52.34 | 11,418,682 | +0.42(+0.81%) |
Nov 02, 2004 | 51.39 | 52.35 | 51.37 | 51.92 | 9,389,445 | +0.21(+0.40%) |