Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 49.05 | 49.44 | 48.90 | 49.34 | 28,726,926 | +0.57(+1.17%) |
Jan 28, 2005 | 48.96 | 48.96 | 48.20 | 48.76 | 27,888,586 | -0.04(-0.08%) |
Jan 27, 2005 | 48.60 | 49.13 | 48.51 | 48.80 | 26,446,864 | +0.14(+0.29%) |
Jan 26, 2005 | 48.22 | 48.80 | 48.10 | 48.66 | 23,109,118 | +0.64(+1.33%) |
Jan 25, 2005 | 48.11 | 48.52 | 47.83 | 48.02 | 27,775,768 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.72 | 47.90 | 23,359,436 | -0.37(-0.77%) |
Jan 21, 2005 | 48.47 | 48.83 | 48.11 | 48.27 | 28,091,562 | -0.11(-0.23%) |
Jan 20, 2005 | 48.50 | 48.83 | 48.30 | 48.38 | 37,364,924 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.54 | 48.67 | 48.67 | 25,428,970 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.56 | 48.61 | 49.38 | 21,149,382 | +0.58(+1.19%) |
Jan 14, 2005 | 48.48 | 48.88 | 48.38 | 48.80 | 17,050,104 | +0.46(+0.95%) |
Jan 13, 2005 | 48.56 | 48.79 | 48.11 | 48.34 | 23,848,992 | -0.15(-0.30%) |
Jan 12, 2005 | 48.36 | 48.64 | 47.75 | 48.49 | 31,218,274 | +0.20(+0.41%) |
Jan 11, 2005 | 48.64 | 48.67 | 48.15 | 48.29 | 29,387,726 | -0.60(-1.22%) |
Jan 10, 2005 | 48.45 | 49.32 | 48.41 | 48.88 | 29,529,506 | +0.49(+1.02%) |
Jan 07, 2005 | 49.05 | 49.20 | 48.36 | 48.39 | 26,323,972 | -0.54(-1.11%) |
Jan 06, 2005 | 48.98 | 49.40 | 48.62 | 48.93 | 29,301,854 | +0.26(+0.53%) |
Jan 05, 2005 | 49.61 | 49.75 | 48.68 | 48.68 | 37,695,324 | -0.99(-2.00%) |
Jan 04, 2005 | 50.86 | 50.90 | 49.58 | 49.67 | 34,567,100 | -1.09(-2.14%) |
Jan 03, 2005 | 51.70 | 51.79 | 50.49 | 50.76 | 20,268,736 | -0.67(-1.30%) |
Dec 31, 2004 | 51.57 | 51.88 | 51.37 | 51.42 | 18,988,938 | -0.03(-0.06%) |
Dec 30, 2004 | 51.72 | 51.78 | 51.46 | 51.46 | 10,068,640 | -0.18(-0.35%) |
Dec 29, 2004 | 51.58 | 51.78 | 51.47 | 51.64 | 11,663,979 | -0.00(-0.01%) |
Dec 28, 2004 | 51.01 | 51.70 | 51.01 | 51.64 | 11,313,684 | +0.67(+1.32%) |
Dec 27, 2004 | 51.62 | 51.62 | 50.69 | 50.97 | 13,015,799 | -0.33(-0.64%) |
Dec 23, 2004 | 51.28 | 51.50 | 51.25 | 51.30 | 10,532,762 | -0.03(-0.06%) |
Dec 22, 2004 | 51.26 | 51.56 | 51.18 | 51.33 | 9,184,719 | +0.10(+0.19%) |
Dec 21, 2004 | 50.81 | 51.25 | 50.67 | 51.23 | 11,515,148 | +0.54(+1.06%) |
Dec 20, 2004 | 50.89 | 51.20 | 50.44 | 50.69 | 15,099,183 | -0.06(-0.12%) |
Dec 17, 2004 | 50.81 | 51.05 | 50.57 | 50.75 | 24,287,680 | -0.21(-0.41%) |
Dec 16, 2004 | 51.36 | 51.40 | 50.69 | 50.96 | 17,359,854 | -0.40(-0.78%) |
Dec 15, 2004 | 50.95 | 51.42 | 50.91 | 51.36 | 13,313,209 | +0.42(+0.83%) |
Dec 14, 2004 | 50.61 | 51.08 | 50.59 | 50.94 | 14,205,440 | +0.27(+0.54%) |
Dec 13, 2004 | 50.37 | 50.66 | 50.01 | 50.66 | 14,053,839 | +0.55(+1.09%) |
Dec 10, 2004 | 49.64 | 50.27 | 49.57 | 50.11 | 13,353,502 | +0.38(+0.77%) |
Dec 09, 2004 | 49.78 | 50.01 | 49.20 | 49.73 | 23,618,568 | -0.38(-0.76%) |
Dec 08, 2004 | 49.64 | 50.11 | 49.48 | 50.11 | 14,627,506 | +0.55(+1.11%) |
Dec 07, 2004 | 50.62 | 50.72 | 49.52 | 49.56 | 16,643,652 | -0.89(-1.76%) |
Dec 06, 2004 | 50.82 | 50.89 | 50.37 | 50.45 | 7,875,458 | -0.24(-0.47%) |
Dec 03, 2004 | 50.79 | 51.15 | 50.69 | 50.69 | 16,764,026 | -0.10(-0.19%) |
Dec 02, 2004 | 50.83 | 51.15 | 50.65 | 50.78 | 16,225,615 | -0.07(-0.14%) |
Dec 01, 2004 | 50.36 | 51.09 | 50.30 | 50.85 | 24,077,654 | +0.47(+0.93%) |
Nov 30, 2004 | 50.22 | 50.42 | 50.08 | 50.38 | 18,229,170 | +0.37(+0.74%) |
Nov 29, 2004 | 50.20 | 50.46 | 49.62 | 50.01 | 21,819,248 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.19 | 49.84 | 49.84 | 7,777,245 | +0.03(+0.06%) |
Nov 24, 2004 | 49.56 | 49.99 | 49.50 | 49.80 | 14,365,100 | +0.30(+0.60%) |
Nov 23, 2004 | 49.21 | 49.54 | 48.76 | 49.51 | 27,524,190 | +0.31(+0.62%) |
Nov 22, 2004 | 48.51 | 49.26 | 48.49 | 49.20 | 17,540,164 | +0.52(+1.06%) |
Nov 19, 2004 | 49.19 | 49.22 | 48.49 | 48.68 | 14,412,444 | -0.52(-1.07%) |
Nov 18, 2004 | 49.30 | 49.39 | 48.95 | 49.21 | 15,784,914 | -0.08(-0.15%) |
Nov 17, 2004 | 49.26 | 49.77 | 49.08 | 49.28 | 18,874,608 | +0.26(+0.53%) |
Nov 16, 2004 | 49.26 | 49.35 | 48.86 | 49.02 | 14,742,089 | -0.44(-0.88%) |
Nov 15, 2004 | 49.20 | 49.46 | 48.98 | 49.46 | 11,825,905 | +0.28(+0.57%) |
Nov 12, 2004 | 48.73 | 49.26 | 48.58 | 49.18 | 15,919,391 | +0.50(+1.02%) |
Nov 11, 2004 | 48.29 | 48.83 | 48.25 | 48.68 | 10,890,359 | +0.48(+0.99%) |
Nov 10, 2004 | 47.95 | 48.50 | 47.89 | 48.21 | 14,148,023 | +0.35(+0.72%) |
Nov 09, 2004 | 47.71 | 48.11 | 47.65 | 47.86 | 8,321,448 | +0.17(+0.36%) |
Nov 08, 2004 | 47.84 | 48.00 | 47.56 | 47.69 | 6,841,195 | -0.17(-0.35%) |
Nov 05, 2004 | 47.81 | 48.15 | 47.51 | 47.86 | 13,418,222 | +0.21(+0.45%) |
Nov 04, 2004 | 47.08 | 47.68 | 46.79 | 47.64 | 15,806,823 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.75 | 47.07 | 23,806,686 | +0.75(+1.61%) |
Nov 02, 2004 | 46.57 | 46.88 | 46.12 | 46.32 | 16,365,129 | -0.18(-0.39%) |