Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.86 | 41.90 | 41.15 | 41.25 | 8,814,908 | -0.55(-1.32%) |
Mar 30, 2005 | 41.47 | 41.93 | 41.31 | 41.80 | 8,540,605 | +0.52(+1.25%) |
Mar 29, 2005 | 41.36 | 41.91 | 41.15 | 41.29 | 10,040,667 | -0.15(-0.36%) |
Mar 28, 2005 | 41.92 | 41.99 | 41.37 | 41.43 | 6,637,319 | -0.36(-0.86%) |
Mar 24, 2005 | 41.74 | 42.16 | 41.51 | 41.80 | 8,176,772 | +0.09(+0.20%) |
Mar 23, 2005 | 41.09 | 41.95 | 40.93 | 41.71 | 9,002,653 | +0.48(+1.17%) |
Mar 22, 2005 | 41.18 | 41.73 | 41.14 | 41.23 | 10,091,939 | +0.08(+0.19%) |
Mar 21, 2005 | 41.68 | 41.70 | 41.03 | 41.15 | 7,923,021 | -0.56(-1.34%) |
Mar 18, 2005 | 41.59 | 42.18 | 41.28 | 41.71 | 13,237,898 | -0.06(-0.15%) |
Mar 17, 2005 | 41.43 | 42.03 | 40.89 | 41.77 | 13,823,006 | +0.69(+1.67%) |
Mar 16, 2005 | 41.35 | 42.08 | 40.84 | 41.09 | 14,536,009 | -0.45(-1.08%) |
Mar 15, 2005 | 42.84 | 42.87 | 41.26 | 41.53 | 17,671,788 | -1.29(-3.01%) |
Mar 14, 2005 | 42.24 | 42.92 | 41.91 | 42.82 | 13,849,191 | +0.44(+1.04%) |
Mar 11, 2005 | 43.18 | 43.23 | 42.12 | 42.38 | 11,796,119 | -0.86(-2.00%) |
Mar 10, 2005 | 43.22 | 43.50 | 42.67 | 43.25 | 8,445,484 | -0.07(-0.16%) |
Mar 09, 2005 | 43.55 | 43.79 | 43.19 | 43.32 | 8,170,110 | -0.44(-1.00%) |
Mar 08, 2005 | 43.87 | 44.14 | 43.65 | 43.76 | 5,728,806 | -0.26(-0.58%) |
Mar 07, 2005 | 44.14 | 44.43 | 43.65 | 44.01 | 7,654,956 | +0.05(+0.11%) |
Mar 04, 2005 | 44.17 | 44.29 | 43.54 | 43.96 | 9,650,001 | +0.05(+0.11%) |
Mar 03, 2005 | 43.91 | 44.13 | 43.54 | 43.92 | 11,049,954 | +0.38(+0.86%) |
Mar 02, 2005 | 43.87 | 44.29 | 43.23 | 43.54 | 11,255,500 | -0.57(-1.29%) |
Mar 01, 2005 | 43.58 | 44.40 | 43.58 | 44.11 | 11,037,067 | +0.45(+1.02%) |
Feb 28, 2005 | 44.06 | 44.20 | 43.39 | 43.66 | 13,343,829 | -0.85(-1.91%) |
Feb 25, 2005 | 43.90 | 44.68 | 43.70 | 44.51 | 10,368,084 | +0.64(+1.47%) |
Feb 24, 2005 | 43.52 | 44.18 | 43.04 | 43.87 | 9,526,646 | +0.40(+0.91%) |
Feb 23, 2005 | 43.33 | 43.65 | 42.85 | 43.47 | 11,332,695 | -0.21(-0.49%) |
Feb 22, 2005 | 43.65 | 44.37 | 43.59 | 43.68 | 13,712,774 | -0.26(-0.58%) |
Feb 18, 2005 | 44.31 | 44.55 | 43.86 | 43.94 | 10,330,430 | -0.25(-0.56%) |
Feb 17, 2005 | 45.13 | 45.33 | 44.18 | 44.18 | 9,209,490 | -0.70(-1.56%) |
Feb 16, 2005 | 44.91 | 45.28 | 44.67 | 44.89 | 7,681,026 | -0.25(-0.55%) |
Feb 15, 2005 | 44.82 | 45.47 | 44.72 | 45.13 | 8,564,184 | +0.31(+0.70%) |
Feb 14, 2005 | 44.92 | 45.28 | 44.76 | 44.82 | 7,522,156 | -0.12(-0.27%) |
Feb 11, 2005 | 44.51 | 45.35 | 44.42 | 44.94 | 12,248,585 | +0.45(+1.02%) |
Feb 10, 2005 | 44.16 | 44.75 | 43.94 | 44.49 | 9,345,379 | +0.49(+1.11%) |
Feb 09, 2005 | 44.69 | 44.74 | 43.96 | 44.00 | 8,062,038 | -0.67(-1.49%) |
Feb 08, 2005 | 44.86 | 45.00 | 44.53 | 44.67 | 8,242,121 | -0.09(-0.19%) |
Feb 07, 2005 | 44.48 | 44.78 | 44.22 | 44.75 | 6,254,315 | +0.28(+0.64%) |
Feb 04, 2005 | 43.84 | 44.82 | 43.70 | 44.47 | 11,011,880 | +0.43(+0.98%) |
Feb 03, 2005 | 44.10 | 44.43 | 43.75 | 44.04 | 7,703,515 | -0.36(-0.81%) |
Feb 02, 2005 | 44.24 | 44.72 | 43.90 | 44.40 | 9,411,414 | +0.09(+0.19%) |
Feb 01, 2005 | 43.93 | 44.54 | 43.92 | 44.31 | 11,752,718 | +0.21(+0.47%) |
Jan 31, 2005 | 43.74 | 44.13 | 43.58 | 44.11 | 11,337,388 | +0.67(+1.53%) |
Jan 28, 2005 | 43.53 | 43.84 | 42.64 | 43.44 | 15,781,115 | -0.20(-0.45%) |
Jan 27, 2005 | 44.01 | 44.50 | 43.33 | 43.64 | 23,738,248 | -1.40(-3.12%) |
Jan 26, 2005 | 44.32 | 45.24 | 44.29 | 45.04 | 12,861,598 | +0.98(+2.24%) |
Jan 25, 2005 | 44.29 | 45.06 | 43.87 | 44.06 | 11,153,127 | +0.04(+0.08%) |
Jan 24, 2005 | 44.40 | 44.80 | 43.72 | 44.02 | 11,018,178 | -0.32(-0.72%) |
Jan 21, 2005 | 44.40 | 44.89 | 44.22 | 44.34 | 10,052,737 | +0.01(+0.02%) |
Jan 20, 2005 | 45.15 | 45.32 | 44.33 | 44.33 | 9,932,192 | -0.65(-1.45%) |
Jan 19, 2005 | 45.35 | 45.42 | 44.86 | 44.99 | 7,241,484 | -0.48(-1.06%) |
Jan 18, 2005 | 45.11 | 45.57 | 44.81 | 45.47 | 8,092,787 | +0.25(+0.55%) |
Jan 14, 2005 | 45.43 | 45.63 | 44.48 | 45.22 | 12,963,881 | -0.06(-0.13%) |
Jan 13, 2005 | 45.77 | 46.23 | 45.00 | 45.28 | 13,421,824 | -0.69(-1.51%) |
Jan 12, 2005 | 45.19 | 46.01 | 45.10 | 45.97 | 11,149,769 | +0.77(+1.71%) |
Jan 11, 2005 | 44.84 | 45.64 | 44.82 | 45.20 | 11,856,831 | +0.10(+0.22%) |
Jan 10, 2005 | 44.46 | 45.60 | 44.44 | 45.10 | 10,061,467 | +0.47(+1.06%) |
Jan 07, 2005 | 44.82 | 45.08 | 44.19 | 44.62 | 7,609,311 | +0.09(+0.21%) |
Jan 06, 2005 | 44.40 | 45.09 | 44.11 | 44.53 | 9,346,128 | +0.41(+0.93%) |
Jan 05, 2005 | 44.57 | 44.96 | 44.11 | 44.12 | 10,642,340 | -0.71(-1.58%) |
Jan 04, 2005 | 45.67 | 45.76 | 44.50 | 44.83 | 10,983,595 | -0.72(-1.59%) |