Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 52.13 | 52.69 | 52.13 | 52.60 | 4,491,350 | +0.69(+1.33%) |
Jan 28, 2005 | 51.69 | 52.01 | 51.63 | 51.91 | 3,282,036 | +0.22(+0.43%) |
Jan 27, 2005 | 51.76 | 52.07 | 51.41 | 51.69 | 4,111,926 | -0.33(-0.64%) |
Jan 26, 2005 | 51.74 | 52.32 | 51.74 | 52.02 | 4,681,864 | +0.37(+0.72%) |
Jan 25, 2005 | 51.23 | 51.77 | 51.14 | 51.64 | 5,581,353 | +0.75(+1.47%) |
Jan 24, 2005 | 50.82 | 51.11 | 50.38 | 50.90 | 6,488,860 | +0.22(+0.43%) |
Jan 21, 2005 | 51.60 | 51.83 | 50.62 | 50.68 | 6,830,759 | -1.05(-2.03%) |
Jan 20, 2005 | 51.57 | 52.10 | 51.18 | 51.73 | 5,186,213 | +0.49(+0.95%) |
Jan 19, 2005 | 51.45 | 51.63 | 51.20 | 51.24 | 7,822,619 | +0.09(+0.18%) |
Jan 18, 2005 | 52.37 | 53.00 | 50.90 | 51.15 | 11,484,400 | -1.22(-2.32%) |
Jan 14, 2005 | 52.25 | 52.54 | 51.82 | 52.36 | 4,942,779 | +0.11(+0.21%) |
Jan 13, 2005 | 52.79 | 53.32 | 52.07 | 52.25 | 6,691,081 | -0.73(-1.38%) |
Jan 12, 2005 | 52.74 | 53.00 | 52.38 | 52.98 | 6,708,882 | +0.16(+0.29%) |
Jan 11, 2005 | 52.35 | 53.00 | 52.29 | 52.82 | 7,628,737 | +0.48(+0.92%) |
Jan 10, 2005 | 51.32 | 52.57 | 51.32 | 52.34 | 6,965,787 | +1.02(+1.99%) |
Jan 07, 2005 | 50.82 | 51.63 | 50.67 | 51.32 | 5,280,829 | +0.52(+1.03%) |
Jan 06, 2005 | 50.43 | 51.38 | 50.40 | 50.80 | 4,834,211 | +0.46(+0.90%) |
Jan 05, 2005 | 50.95 | 51.10 | 50.34 | 50.34 | 4,643,056 | -0.62(-1.22%) |
Jan 04, 2005 | 51.38 | 51.77 | 50.93 | 50.96 | 5,844,673 | -0.42(-0.81%) |
Jan 03, 2005 | 51.24 | 52.01 | 51.16 | 51.38 | 5,118,860 | +0.21(+0.40%) |
Dec 31, 2004 | 51.59 | 51.61 | 51.18 | 51.18 | 2,310,543 | -0.42(-0.82%) |
Dec 30, 2004 | 51.57 | 51.78 | 51.54 | 51.60 | 2,039,365 | +0.01(+0.01%) |
Dec 29, 2004 | 51.60 | 51.75 | 51.44 | 51.59 | 2,718,512 | -0.16(-0.30%) |
Dec 28, 2004 | 51.38 | 51.76 | 51.32 | 51.75 | 3,401,187 | +0.52(+1.02%) |
Dec 27, 2004 | 51.50 | 51.75 | 51.23 | 51.23 | 3,553,694 | -0.25(-0.48%) |
Dec 23, 2004 | 51.05 | 51.74 | 51.05 | 51.48 | 4,860,832 | +0.65(+1.28%) |
Dec 22, 2004 | 50.51 | 50.93 | 50.36 | 50.83 | 4,620,124 | +0.26(+0.51%) |
Dec 21, 2004 | 50.37 | 50.62 | 50.26 | 50.57 | 4,507,387 | +0.22(+0.43%) |
Dec 20, 2004 | 50.02 | 50.72 | 50.02 | 50.35 | 5,678,374 | +0.08(+0.16%) |
Dec 17, 2004 | 50.14 | 50.45 | 49.91 | 50.27 | 10,092,108 | +0.45(+0.90%) |
Dec 16, 2004 | 49.35 | 50.26 | 49.26 | 49.82 | 7,784,291 | +0.51(+1.02%) |
Dec 15, 2004 | 49.18 | 49.54 | 49.08 | 49.32 | 6,709,523 | +0.37(+0.75%) |
Dec 14, 2004 | 48.95 | 49.39 | 48.92 | 48.95 | 5,468,135 | +0.01(+0.03%) |
Dec 13, 2004 | 49.29 | 49.54 | 48.72 | 48.94 | 6,237,728 | -0.20(-0.41%) |
Dec 10, 2004 | 49.01 | 49.37 | 48.98 | 49.14 | 4,275,980 | -0.11(-0.22%) |
Dec 09, 2004 | 49.30 | 49.44 | 48.97 | 49.24 | 6,182,883 | -0.17(-0.34%) |
Dec 08, 2004 | 49.26 | 49.64 | 49.23 | 49.41 | 3,869,293 | +0.23(+0.47%) |
Dec 07, 2004 | 50.27 | 50.50 | 49.17 | 49.18 | 5,622,567 | -0.94(-1.87%) |
Dec 06, 2004 | 50.35 | 50.41 | 50.05 | 50.12 | 3,861,916 | -0.44(-0.88%) |
Dec 03, 2004 | 49.96 | 51.02 | 49.80 | 50.56 | 7,923,488 | +0.73(+1.46%) |
Dec 02, 2004 | 50.01 | 50.35 | 49.64 | 49.83 | 4,781,932 | -0.34(-0.67%) |
Dec 01, 2004 | 49.57 | 50.17 | 49.57 | 50.17 | 6,148,084 | +0.54(+1.08%) |
Nov 30, 2004 | 49.89 | 50.20 | 49.54 | 49.63 | 6,906,452 | -0.26(-0.51%) |
Nov 29, 2004 | 50.01 | 50.29 | 49.49 | 49.89 | 4,998,425 | -0.10(-0.20%) |
Nov 26, 2004 | 49.89 | 50.16 | 49.89 | 49.99 | 1,825,919 | -0.06(-0.11%) |
Nov 24, 2004 | 49.99 | 50.19 | 49.92 | 50.04 | 4,195,156 | +0.01(+0.01%) |
Nov 23, 2004 | 50.35 | 50.35 | 49.92 | 50.04 | 4,753,387 | -0.31(-0.62%) |
Nov 22, 2004 | 50.48 | 50.48 | 50.12 | 50.35 | 4,509,472 | -0.13(-0.26%) |
Nov 19, 2004 | 51.24 | 51.29 | 50.37 | 50.48 | 4,122,991 | -0.89(-1.72%) |
Nov 18, 2004 | 51.13 | 51.47 | 51.13 | 51.36 | 3,505,585 | +0.09(+0.17%) |
Nov 17, 2004 | 51.12 | 51.69 | 50.95 | 51.28 | 4,522,141 | +0.29(+0.56%) |
Nov 16, 2004 | 51.26 | 51.26 | 50.87 | 50.99 | 4,530,961 | -0.32(-0.62%) |
Nov 15, 2004 | 51.63 | 51.69 | 51.15 | 51.31 | 4,898,518 | -0.25(-0.48%) |
Nov 12, 2004 | 51.13 | 51.56 | 51.07 | 51.56 | 4,292,818 | +0.50(+0.98%) |
Nov 11, 2004 | 50.73 | 51.15 | 50.45 | 51.06 | 4,085,305 | +0.64(+1.27%) |
Nov 10, 2004 | 50.59 | 50.70 | 50.22 | 50.42 | 4,604,408 | -0.21(-0.42%) |
Nov 09, 2004 | 50.90 | 51.04 | 50.39 | 50.63 | 3,380,981 | -0.12(-0.23%) |
Nov 08, 2004 | 50.76 | 51.00 | 50.40 | 50.75 | 4,761,245 | -0.01(-0.02%) |
Nov 05, 2004 | 48.95 | 50.90 | 48.95 | 50.76 | 10,819,205 | +2.07(+4.25%) |
Nov 04, 2004 | 47.10 | 48.73 | 46.81 | 48.69 | 10,003,587 | +1.74(+3.71%) |
Nov 03, 2004 | 47.39 | 48.45 | 46.83 | 46.95 | 8,895,944 | -0.37(-0.78%) |
Nov 02, 2004 | 47.61 | 48.48 | 47.14 | 47.32 | 6,242,539 | -0.64(-1.34%) |