Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 53.10 | 53.24 | 53.04 | 53.13 | 8,624,692 | -0.13(-0.24%) |
Feb 25, 2005 | 53.00 | 53.26 | 52.97 | 53.26 | 7,106,510 | +0.09(+0.17%) |
Feb 24, 2005 | 52.79 | 53.43 | 52.71 | 53.17 | 7,237,890 | +0.31(+0.59%) |
Feb 23, 2005 | 52.97 | 53.05 | 52.54 | 52.86 | 9,797,349 | -0.13(-0.24%) |
Feb 22, 2005 | 53.18 | 53.66 | 52.93 | 52.98 | 8,407,411 | -0.55(-1.02%) |
Feb 18, 2005 | 53.80 | 54.09 | 53.32 | 53.53 | 7,431,997 | -0.28(-0.51%) |
Feb 17, 2005 | 54.23 | 54.38 | 53.80 | 53.80 | 7,412,656 | -0.50(-0.92%) |
Feb 16, 2005 | 54.08 | 54.50 | 54.06 | 54.30 | 7,782,574 | +0.17(+0.31%) |
Feb 15, 2005 | 53.66 | 54.33 | 53.65 | 54.14 | 7,227,609 | +0.44(+0.81%) |
Feb 14, 2005 | 53.47 | 53.96 | 53.47 | 53.70 | 4,998,690 | +0.16(+0.29%) |
Feb 11, 2005 | 53.20 | 53.93 | 53.09 | 53.55 | 7,369,269 | +0.31(+0.58%) |
Feb 10, 2005 | 53.34 | 53.43 | 52.97 | 53.24 | 8,430,585 | +0.03(+0.06%) |
Feb 09, 2005 | 54.03 | 54.42 | 53.11 | 53.20 | 9,857,114 | -0.82(-1.52%) |
Feb 08, 2005 | 54.07 | 54.31 | 54.02 | 54.02 | 6,170,127 | -0.23(-0.42%) |
Feb 07, 2005 | 54.15 | 54.46 | 54.14 | 54.25 | 4,944,674 | +0.01(+0.02%) |
Feb 04, 2005 | 53.38 | 54.37 | 53.37 | 54.24 | 6,634,485 | +0.56(+1.04%) |
Feb 03, 2005 | 53.87 | 53.91 | 53.41 | 53.68 | 6,845,494 | -0.44(-0.81%) |
Feb 02, 2005 | 53.82 | 54.15 | 53.74 | 54.12 | 6,268,226 | +0.25(+0.47%) |
Feb 01, 2005 | 53.76 | 53.95 | 53.59 | 53.87 | 6,337,923 | +0.25(+0.47%) |
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%) |