Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 42.32 | 42.99 | 42.15 | 42.73 | 23,750,438 | +1.47(+3.56%) |
Mar 30, 2005 | 40.28 | 41.49 | 40.01 | 41.26 | 23,602,510 | +1.25(+3.12%) |
Mar 29, 2005 | 41.42 | 41.90 | 39.99 | 40.01 | 18,487,958 | -1.40(-3.37%) |
Mar 28, 2005 | 41.52 | 41.64 | 41.21 | 41.40 | 5,962,063 | -0.08(-0.20%) |
Mar 24, 2005 | 41.40 | 41.90 | 41.28 | 41.49 | 7,602,150 | -0.04(-0.09%) |
Mar 23, 2005 | 41.57 | 41.73 | 40.82 | 41.52 | 7,791,752 | -0.04(-0.11%) |
Mar 22, 2005 | 42.65 | 42.87 | 41.54 | 41.57 | 7,805,017 | -0.98(-2.30%) |
Mar 21, 2005 | 43.05 | 43.43 | 42.42 | 42.55 | 7,785,052 | -0.57(-1.33%) |
Mar 18, 2005 | 42.60 | 43.14 | 42.05 | 43.12 | 11,269,298 | +0.53(+1.24%) |
Mar 17, 2005 | 42.93 | 43.25 | 42.23 | 42.59 | 10,231,247 | -0.66(-1.52%) |
Mar 16, 2005 | 43.50 | 43.72 | 42.80 | 43.25 | 6,682,013 | -0.67(-1.53%) |
Mar 15, 2005 | 44.52 | 44.73 | 43.70 | 43.92 | 5,900,024 | -0.11(-0.25%) |
Mar 14, 2005 | 43.65 | 44.09 | 43.51 | 44.03 | 4,736,286 | +0.38(+0.87%) |
Mar 11, 2005 | 44.67 | 44.69 | 43.24 | 43.65 | 7,408,261 | -1.11(-2.48%) |
Mar 10, 2005 | 44.78 | 45.08 | 44.24 | 44.76 | 8,492,272 | +0.01(+0.03%) |
Mar 09, 2005 | 44.34 | 44.98 | 43.97 | 44.75 | 10,167,332 | +0.42(+0.94%) |
Mar 08, 2005 | 44.18 | 44.78 | 43.99 | 44.33 | 7,079,975 | +0.15(+0.34%) |
Mar 07, 2005 | 43.88 | 44.43 | 43.82 | 44.18 | 6,222,682 | +0.60(+1.39%) |
Mar 04, 2005 | 43.06 | 44.00 | 42.95 | 43.58 | 6,367,395 | +1.09(+2.56%) |
Mar 03, 2005 | 42.67 | 42.88 | 41.93 | 42.49 | 6,281,103 | +0.14(+0.33%) |
Mar 02, 2005 | 42.32 | 42.88 | 42.24 | 42.35 | 6,473,920 | -0.16(-0.37%) |
Mar 01, 2005 | 42.14 | 42.74 | 42.14 | 42.50 | 6,773,531 | +0.36(+0.85%) |
Feb 28, 2005 | 42.76 | 42.91 | 41.90 | 42.14 | 7,334,698 | -0.89(-2.06%) |
Feb 25, 2005 | 42.21 | 43.10 | 42.19 | 43.03 | 4,713,507 | +0.71(+1.68%) |
Feb 24, 2005 | 42.65 | 42.65 | 42.09 | 42.32 | 5,081,455 | -0.24(-0.56%) |
Feb 23, 2005 | 42.76 | 42.82 | 42.30 | 42.56 | 5,124,333 | +0.11(+0.26%) |
Feb 22, 2005 | 42.30 | 43.02 | 42.29 | 42.45 | 7,632,835 | -0.57(-1.34%) |
Feb 18, 2005 | 44.49 | 44.49 | 42.90 | 43.02 | 8,949,460 | -1.46(-3.29%) |
Feb 17, 2005 | 44.39 | 44.72 | 44.30 | 44.49 | 5,514,657 | -0.09(-0.20%) |
Feb 16, 2005 | 44.34 | 44.77 | 44.11 | 44.58 | 6,074,484 | -0.20(-0.45%) |
Feb 15, 2005 | 44.96 | 44.99 | 44.52 | 44.78 | 5,937,408 | -0.20(-0.45%) |
Feb 14, 2005 | 45.02 | 45.16 | 44.62 | 44.98 | 4,664,599 | -0.04(-0.08%) |
Feb 11, 2005 | 43.81 | 45.07 | 43.73 | 45.02 | 8,678,524 | +1.08(+2.46%) |
Feb 10, 2005 | 43.49 | 43.94 | 43.36 | 43.93 | 7,483,565 | +0.52(+1.20%) |
Feb 09, 2005 | 43.51 | 43.83 | 43.28 | 43.41 | 4,799,665 | -0.32(-0.73%) |
Feb 08, 2005 | 43.49 | 43.86 | 43.43 | 43.73 | 4,753,437 | +0.40(+0.91%) |
Feb 07, 2005 | 43.79 | 43.83 | 43.20 | 43.34 | 5,863,980 | -0.46(-1.04%) |
Feb 04, 2005 | 42.86 | 43.81 | 42.80 | 43.79 | 6,554,987 | +1.12(+2.62%) |
Feb 03, 2005 | 42.50 | 42.92 | 42.39 | 42.67 | 4,836,112 | +0.08(+0.19%) |
Feb 02, 2005 | 42.64 | 42.78 | 42.40 | 42.59 | 5,874,833 | -0.13(-0.31%) |
Feb 01, 2005 | 42.13 | 43.23 | 41.94 | 42.73 | 8,664,991 | +0.96(+2.31%) |
Jan 31, 2005 | 41.07 | 41.82 | 41.06 | 41.76 | 7,264,887 | +1.19(+2.92%) |
Jan 28, 2005 | 40.24 | 40.85 | 40.24 | 40.58 | 6,430,372 | +0.46(+1.15%) |
Jan 27, 2005 | 40.30 | 40.52 | 39.95 | 40.11 | 5,259,667 | -0.31(-0.78%) |
Jan 26, 2005 | 40.66 | 40.74 | 40.20 | 40.43 | 7,211,289 | -0.17(-0.42%) |
Jan 25, 2005 | 40.56 | 41.17 | 40.53 | 40.60 | 6,367,663 | +0.25(+0.61%) |
Jan 24, 2005 | 40.72 | 41.23 | 40.23 | 40.35 | 7,523,630 | -0.31(-0.75%) |
Jan 21, 2005 | 40.93 | 41.35 | 40.60 | 40.66 | 6,398,884 | -0.28(-0.67%) |
Jan 20, 2005 | 41.06 | 41.32 | 40.57 | 40.93 | 5,629,490 | -0.43(-1.05%) |
Jan 19, 2005 | 41.94 | 42.04 | 41.29 | 41.37 | 4,323,049 | -0.76(-1.81%) |
Jan 18, 2005 | 41.42 | 42.17 | 41.40 | 42.13 | 4,546,953 | +0.28(+0.68%) |
Jan 14, 2005 | 41.49 | 41.99 | 41.30 | 41.85 | 4,730,122 | +0.43(+1.03%) |
Jan 13, 2005 | 40.97 | 41.86 | 40.97 | 41.42 | 7,239,964 | +0.16(+0.40%) |
Jan 12, 2005 | 41.37 | 41.50 | 40.67 | 41.26 | 6,333,361 | -0.13(-0.31%) |
Jan 11, 2005 | 41.83 | 41.83 | 41.19 | 41.38 | 5,732,666 | -0.45(-1.07%) |
Jan 10, 2005 | 41.57 | 41.95 | 41.42 | 41.83 | 5,002,264 | -0.01(-0.02%) |
Jan 07, 2005 | 42.13 | 42.46 | 41.79 | 41.84 | 5,726,770 | -0.16(-0.39%) |
Jan 06, 2005 | 41.76 | 42.26 | 41.62 | 42.00 | 8,028,117 | +0.97(+2.36%) |
Jan 05, 2005 | 41.08 | 41.73 | 41.03 | 41.03 | 6,797,650 | -0.24(-0.58%) |
Jan 04, 2005 | 41.79 | 41.88 | 40.87 | 41.27 | 8,184,756 | -0.45(-1.07%) |