Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 42.15 | 42.18 | 41.43 | 41.53 | 8,755,114 | -0.56(-1.32%) |
Mar 30, 2005 | 41.75 | 42.22 | 41.60 | 42.09 | 8,482,672 | +0.52(+1.25%) |
Mar 29, 2005 | 41.64 | 42.20 | 41.43 | 41.57 | 9,972,558 | -0.15(-0.36%) |
Mar 28, 2005 | 42.21 | 42.28 | 41.65 | 41.72 | 6,592,296 | -0.36(-0.86%) |
Mar 24, 2005 | 42.02 | 42.45 | 41.79 | 42.08 | 8,121,306 | +0.09(+0.20%) |
Mar 23, 2005 | 41.38 | 42.23 | 41.21 | 42.00 | 8,941,585 | +0.49(+1.17%) |
Mar 22, 2005 | 41.46 | 42.02 | 41.42 | 41.51 | 10,023,483 | +0.08(+0.19%) |
Mar 21, 2005 | 41.96 | 41.99 | 41.31 | 41.43 | 7,869,276 | -0.56(-1.34%) |
Mar 18, 2005 | 41.87 | 42.47 | 41.56 | 42.00 | 13,148,102 | -0.06(-0.15%) |
Mar 17, 2005 | 41.72 | 42.32 | 41.17 | 42.06 | 13,729,240 | +0.69(+1.67%) |
Mar 16, 2005 | 41.63 | 42.37 | 41.12 | 41.37 | 14,437,407 | -0.45(-1.07%) |
Mar 15, 2005 | 43.13 | 43.17 | 41.54 | 41.82 | 17,551,916 | -1.30(-3.01%) |
Mar 14, 2005 | 42.53 | 43.21 | 42.20 | 43.12 | 13,755,247 | +0.44(+1.04%) |
Mar 11, 2005 | 43.47 | 43.52 | 42.40 | 42.67 | 11,716,102 | -0.87(-2.00%) |
Mar 10, 2005 | 43.52 | 43.79 | 42.97 | 43.54 | 8,388,195 | -0.07(-0.16%) |
Mar 09, 2005 | 43.85 | 44.09 | 43.48 | 43.62 | 8,114,689 | -0.44(-1.00%) |
Mar 08, 2005 | 44.17 | 44.44 | 43.94 | 44.06 | 5,689,946 | -0.26(-0.58%) |
Mar 07, 2005 | 44.44 | 44.74 | 43.94 | 44.31 | 7,603,030 | +0.05(+0.11%) |
Mar 04, 2005 | 44.47 | 44.59 | 43.84 | 44.27 | 9,584,542 | +0.05(+0.11%) |
Mar 03, 2005 | 44.21 | 44.43 | 43.84 | 44.22 | 10,974,998 | +0.38(+0.86%) |
Mar 02, 2005 | 44.17 | 44.59 | 43.52 | 43.84 | 11,179,151 | -0.57(-1.29%) |
Mar 01, 2005 | 43.87 | 44.70 | 43.87 | 44.41 | 10,962,199 | +0.45(+1.02%) |
Feb 28, 2005 | 44.36 | 44.50 | 43.69 | 43.96 | 13,253,314 | -0.86(-1.91%) |
Feb 25, 2005 | 44.20 | 44.99 | 44.00 | 44.81 | 10,297,754 | +0.65(+1.47%) |
Feb 24, 2005 | 43.82 | 44.49 | 43.34 | 44.17 | 9,462,024 | +0.40(+0.91%) |
Feb 23, 2005 | 43.62 | 43.95 | 43.14 | 43.77 | 11,255,822 | -0.21(-0.49%) |
Feb 22, 2005 | 43.95 | 44.67 | 43.89 | 43.98 | 13,619,756 | -0.26(-0.58%) |
Feb 18, 2005 | 44.61 | 44.86 | 44.16 | 44.24 | 10,260,356 | -0.25(-0.56%) |
Feb 17, 2005 | 45.44 | 45.63 | 44.48 | 44.49 | 9,147,019 | -0.71(-1.56%) |
Feb 16, 2005 | 45.22 | 45.58 | 44.97 | 45.19 | 7,628,923 | -0.25(-0.55%) |
Feb 15, 2005 | 45.13 | 45.78 | 45.02 | 45.44 | 8,506,090 | +0.31(+0.70%) |
Feb 14, 2005 | 45.23 | 45.58 | 45.06 | 45.13 | 7,471,131 | -0.12(-0.27%) |
Feb 11, 2005 | 44.81 | 45.66 | 44.72 | 45.25 | 12,165,499 | +0.46(+1.02%) |
Feb 10, 2005 | 44.46 | 45.06 | 44.24 | 44.79 | 9,281,986 | +0.49(+1.11%) |
Feb 09, 2005 | 45.00 | 45.05 | 44.26 | 44.30 | 8,007,351 | -0.67(-1.49%) |
Feb 08, 2005 | 45.16 | 45.31 | 44.84 | 44.97 | 8,186,212 | -0.09(-0.19%) |
Feb 07, 2005 | 44.79 | 45.09 | 44.52 | 45.06 | 6,211,890 | +0.29(+0.64%) |
Feb 04, 2005 | 44.14 | 45.12 | 43.99 | 44.77 | 10,937,183 | +0.44(+0.98%) |
Feb 03, 2005 | 44.40 | 44.74 | 44.05 | 44.34 | 7,651,259 | -0.36(-0.81%) |
Feb 02, 2005 | 44.54 | 45.03 | 44.20 | 44.70 | 9,347,574 | +0.09(+0.19%) |
Feb 01, 2005 | 44.23 | 44.84 | 44.22 | 44.61 | 11,672,996 | +0.21(+0.47%) |
Jan 31, 2005 | 44.04 | 44.43 | 43.87 | 44.41 | 11,260,483 | +0.67(+1.53%) |
Jan 28, 2005 | 43.82 | 44.14 | 42.93 | 43.74 | 15,674,067 | -0.20(-0.45%) |
Jan 27, 2005 | 44.31 | 44.80 | 43.63 | 43.94 | 23,577,224 | -1.41(-3.12%) |
Jan 26, 2005 | 44.62 | 45.55 | 44.59 | 45.35 | 12,774,353 | +0.99(+2.24%) |
Jan 25, 2005 | 44.59 | 45.37 | 44.17 | 44.36 | 11,077,472 | +0.04(+0.08%) |
Jan 24, 2005 | 44.71 | 45.11 | 44.02 | 44.32 | 10,943,438 | -0.32(-0.72%) |
Jan 21, 2005 | 44.71 | 45.19 | 44.52 | 44.64 | 9,984,546 | +0.01(+0.02%) |
Jan 20, 2005 | 45.46 | 45.63 | 44.64 | 44.64 | 9,864,819 | -0.66(-1.45%) |
Jan 19, 2005 | 45.66 | 45.73 | 45.16 | 45.29 | 7,192,362 | -0.49(-1.06%) |
Jan 18, 2005 | 45.42 | 45.88 | 45.11 | 45.78 | 8,037,891 | +0.25(+0.55%) |
Jan 14, 2005 | 45.74 | 45.94 | 44.79 | 45.53 | 12,875,943 | -0.06(-0.13%) |
Jan 13, 2005 | 46.08 | 46.55 | 45.31 | 45.58 | 13,330,779 | -0.70(-1.51%) |
Jan 12, 2005 | 45.50 | 46.33 | 45.41 | 46.28 | 11,074,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.14 | 45.95 | 45.13 | 45.51 | 11,776,403 | +0.10(+0.22%) |
Jan 10, 2005 | 44.76 | 45.91 | 44.74 | 45.41 | 9,993,217 | +0.48(+1.06%) |
Jan 07, 2005 | 45.13 | 45.39 | 44.49 | 44.93 | 7,557,694 | +0.09(+0.21%) |
Jan 06, 2005 | 44.70 | 45.40 | 44.41 | 44.84 | 9,282,731 | +0.41(+0.93%) |
Jan 05, 2005 | 44.88 | 45.27 | 44.41 | 44.42 | 10,570,149 | -0.71(-1.58%) |
Jan 04, 2005 | 45.98 | 46.08 | 44.81 | 45.14 | 10,909,090 | -0.73(-1.59%) |