Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 53.97 | 54.37 | 53.73 | 53.81 | 4,155,710 | -0.18(-0.34%) |
Mar 30, 2005 | 53.28 | 54.05 | 53.28 | 53.99 | 3,183,591 | +0.84(+1.57%) |
Mar 29, 2005 | 53.49 | 54.04 | 53.12 | 53.15 | 4,383,928 | -0.33(-0.61%) |
Mar 28, 2005 | 53.55 | 53.85 | 53.45 | 53.48 | 2,486,514 | -0.07(-0.13%) |
Mar 24, 2005 | 53.53 | 53.78 | 53.30 | 53.55 | 2,936,102 | +0.13(+0.25%) |
Mar 23, 2005 | 53.47 | 53.69 | 53.13 | 53.42 | 3,768,550 | -0.19(-0.36%) |
Mar 22, 2005 | 53.67 | 54.44 | 53.59 | 53.61 | 3,323,262 | -0.18(-0.34%) |
Mar 21, 2005 | 54.00 | 54.13 | 53.57 | 53.79 | 2,699,921 | -0.31(-0.57%) |
Mar 18, 2005 | 54.25 | 54.66 | 53.72 | 54.10 | 8,384,838 | +0.12(+0.22%) |
Mar 17, 2005 | 53.92 | 54.29 | 53.64 | 53.98 | 3,178,495 | -0.02(-0.03%) |
Mar 16, 2005 | 53.78 | 54.56 | 53.78 | 54.00 | 4,393,802 | +0.09(+0.16%) |
Mar 15, 2005 | 54.00 | 54.48 | 53.91 | 53.91 | 3,502,588 | -0.03(-0.05%) |
Mar 14, 2005 | 53.84 | 54.31 | 53.54 | 53.94 | 4,108,410 | +0.17(+0.32%) |
Mar 11, 2005 | 54.41 | 54.62 | 53.69 | 53.77 | 3,816,169 | -0.64(-1.18%) |
Mar 10, 2005 | 54.06 | 54.49 | 53.52 | 54.41 | 4,018,906 | +0.33(+0.62%) |
Mar 09, 2005 | 54.13 | 54.51 | 54.03 | 54.08 | 4,083,087 | -0.16(-0.30%) |
Mar 08, 2005 | 54.26 | 54.55 | 54.06 | 54.24 | 4,295,221 | -0.21(-0.38%) |
Mar 07, 2005 | 54.29 | 54.91 | 54.22 | 54.45 | 5,765,024 | +0.16(+0.29%) |
Mar 04, 2005 | 53.50 | 54.43 | 53.44 | 54.29 | 4,629,347 | +0.98(+1.84%) |
Mar 03, 2005 | 53.35 | 53.35 | 52.44 | 53.31 | 3,842,765 | +0.21(+0.40%) |
Mar 02, 2005 | 53.00 | 53.43 | 52.76 | 53.10 | 3,475,673 | +0.06(+0.11%) |
Mar 01, 2005 | 52.71 | 53.37 | 52.53 | 53.04 | 3,646,876 | +0.33(+0.63%) |
Feb 28, 2005 | 53.12 | 53.15 | 52.58 | 52.71 | 3,445,254 | -0.41(-0.78%) |
Feb 25, 2005 | 52.87 | 53.30 | 52.55 | 53.12 | 3,586,676 | +0.21(+0.39%) |
Feb 24, 2005 | 52.61 | 52.91 | 52.10 | 52.91 | 4,287,576 | +0.22(+0.42%) |
Feb 23, 2005 | 52.54 | 52.93 | 52.37 | 52.69 | 4,902,635 | -0.09(-0.17%) |
Feb 22, 2005 | 53.62 | 53.91 | 52.65 | 52.78 | 4,760,895 | -0.94(-1.74%) |
Feb 18, 2005 | 53.86 | 54.31 | 53.69 | 53.72 | 4,709,454 | -0.10(-0.19%) |
Feb 17, 2005 | 54.30 | 54.50 | 53.82 | 53.82 | 4,640,335 | -0.68(-1.26%) |
Feb 16, 2005 | 53.69 | 54.62 | 53.60 | 54.50 | 4,717,735 | +0.51(+0.94%) |
Feb 15, 2005 | 53.37 | 54.04 | 53.20 | 53.99 | 5,977,954 | +0.87(+1.63%) |
Feb 14, 2005 | 53.04 | 53.34 | 52.84 | 53.13 | 3,205,091 | +0.36(+0.68%) |
Feb 11, 2005 | 52.73 | 53.07 | 52.27 | 52.77 | 4,105,861 | +0.09(+0.17%) |
Feb 10, 2005 | 52.36 | 52.79 | 52.34 | 52.68 | 3,050,291 | +0.35(+0.66%) |
Feb 09, 2005 | 52.96 | 52.98 | 52.24 | 52.34 | 2,836,088 | -0.62(-1.17%) |
Feb 08, 2005 | 52.46 | 53.12 | 52.29 | 52.96 | 3,217,036 | +0.29(+0.55%) |
Feb 07, 2005 | 52.78 | 53.06 | 52.59 | 52.67 | 2,731,614 | -0.13(-0.24%) |
Feb 04, 2005 | 52.46 | 52.88 | 52.38 | 52.79 | 3,903,921 | +0.46(+0.89%) |
Feb 03, 2005 | 52.37 | 52.54 | 52.08 | 52.33 | 3,685,895 | +0.00(+0.00%) |
Feb 02, 2005 | 52.60 | 52.61 | 52.25 | 52.33 | 4,631,258 | -0.46(-0.88%) |
Feb 01, 2005 | 52.96 | 53.18 | 52.62 | 52.79 | 4,794,021 | -0.18(-0.33%) |
Jan 31, 2005 | 52.49 | 53.06 | 52.49 | 52.97 | 4,460,373 | +0.70(+1.33%) |
Jan 28, 2005 | 52.05 | 52.37 | 51.98 | 52.27 | 3,259,399 | +0.23(+0.43%) |
Jan 27, 2005 | 52.12 | 52.43 | 51.76 | 52.05 | 4,083,565 | -0.33(-0.64%) |
Jan 26, 2005 | 52.10 | 52.69 | 52.10 | 52.38 | 4,649,572 | +0.38(+0.72%) |
Jan 25, 2005 | 51.58 | 52.13 | 51.49 | 52.00 | 5,542,857 | +0.75(+1.47%) |
Jan 24, 2005 | 51.17 | 51.46 | 50.73 | 51.25 | 6,444,105 | +0.22(+0.43%) |
Jan 21, 2005 | 51.96 | 52.19 | 50.97 | 51.03 | 6,783,646 | -1.05(-2.03%) |
Jan 20, 2005 | 51.93 | 52.46 | 51.54 | 52.08 | 5,150,443 | +0.49(+0.95%) |
Jan 19, 2005 | 51.80 | 51.98 | 51.55 | 51.60 | 7,768,664 | +0.09(+0.18%) |
Jan 18, 2005 | 52.74 | 53.37 | 51.25 | 51.50 | 11,405,189 | -1.22(-2.32%) |
Jan 14, 2005 | 52.61 | 52.90 | 52.18 | 52.73 | 4,908,687 | +0.11(+0.21%) |
Jan 13, 2005 | 53.16 | 53.69 | 52.44 | 52.61 | 6,644,931 | -0.73(-1.38%) |
Jan 12, 2005 | 53.11 | 53.37 | 52.74 | 53.35 | 6,662,609 | +0.16(+0.30%) |
Jan 11, 2005 | 52.71 | 53.37 | 52.65 | 53.19 | 7,576,120 | +0.48(+0.92%) |
Jan 10, 2005 | 51.68 | 52.93 | 51.68 | 52.71 | 6,917,742 | +1.03(+1.99%) |
Jan 07, 2005 | 51.17 | 51.99 | 51.02 | 51.68 | 5,244,406 | +0.53(+1.03%) |
Jan 06, 2005 | 50.79 | 51.74 | 50.75 | 51.15 | 4,800,869 | +0.46(+0.90%) |
Jan 05, 2005 | 51.30 | 51.46 | 50.69 | 50.69 | 4,611,032 | -0.63(-1.22%) |
Jan 04, 2005 | 51.74 | 52.13 | 51.28 | 51.32 | 5,804,361 | -0.42(-0.81%) |