Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.85 | 41.88 | 41.14 | 41.24 | 8,817,297 | -0.55(-1.32%) |
Mar 30, 2005 | 41.46 | 41.92 | 41.30 | 41.79 | 8,542,920 | +0.52(+1.25%) |
Mar 29, 2005 | 41.35 | 41.90 | 41.14 | 41.27 | 10,043,388 | -0.15(-0.36%) |
Mar 28, 2005 | 41.91 | 41.98 | 41.36 | 41.42 | 6,639,118 | -0.36(-0.86%) |
Mar 24, 2005 | 41.73 | 42.15 | 41.49 | 41.78 | 8,178,987 | +0.09(+0.20%) |
Mar 23, 2005 | 41.08 | 41.93 | 40.92 | 41.70 | 9,005,093 | +0.48(+1.17%) |
Mar 22, 2005 | 41.17 | 41.72 | 41.13 | 41.22 | 10,094,674 | +0.08(+0.19%) |
Mar 21, 2005 | 41.66 | 41.69 | 41.02 | 41.14 | 7,925,168 | -0.56(-1.34%) |
Mar 18, 2005 | 41.58 | 42.17 | 41.27 | 41.70 | 13,241,486 | -0.06(-0.15%) |
Mar 17, 2005 | 41.42 | 42.02 | 40.88 | 41.76 | 13,826,752 | +0.69(+1.67%) |
Mar 16, 2005 | 41.34 | 42.07 | 40.83 | 41.08 | 14,539,949 | -0.45(-1.07%) |
Mar 15, 2005 | 42.83 | 42.86 | 41.25 | 41.52 | 17,676,578 | -1.29(-3.01%) |
Mar 14, 2005 | 42.23 | 42.90 | 41.90 | 42.81 | 13,852,944 | +0.44(+1.04%) |
Mar 11, 2005 | 43.17 | 43.22 | 42.10 | 42.37 | 11,799,315 | -0.86(-2.00%) |
Mar 10, 2005 | 43.21 | 43.49 | 42.66 | 43.24 | 8,447,772 | -0.07(-0.16%) |
Mar 09, 2005 | 43.54 | 43.78 | 43.17 | 43.31 | 8,172,324 | -0.44(-1.00%) |
Mar 08, 2005 | 43.86 | 44.13 | 43.63 | 43.75 | 5,730,358 | -0.26(-0.58%) |
Mar 07, 2005 | 44.13 | 44.42 | 43.63 | 44.00 | 7,657,031 | +0.05(+0.11%) |
Mar 04, 2005 | 44.16 | 44.28 | 43.53 | 43.95 | 9,652,616 | +0.05(+0.11%) |
Mar 03, 2005 | 43.90 | 44.12 | 43.53 | 43.90 | 11,052,948 | +0.38(+0.86%) |
Mar 02, 2005 | 43.86 | 44.28 | 43.22 | 43.53 | 11,258,550 | -0.57(-1.29%) |
Mar 01, 2005 | 43.56 | 44.38 | 43.56 | 44.09 | 11,040,058 | +0.45(+1.02%) |
Feb 28, 2005 | 44.04 | 44.19 | 43.38 | 43.65 | 13,347,445 | -0.85(-1.91%) |
Feb 25, 2005 | 43.89 | 44.67 | 43.69 | 44.50 | 10,370,893 | +0.64(+1.47%) |
Feb 24, 2005 | 43.51 | 44.17 | 43.03 | 43.85 | 9,529,227 | +0.40(+0.91%) |
Feb 23, 2005 | 43.32 | 43.64 | 42.83 | 43.46 | 11,335,766 | -0.21(-0.49%) |
Feb 22, 2005 | 43.64 | 44.36 | 43.58 | 43.67 | 13,716,490 | -0.26(-0.58%) |
Feb 18, 2005 | 44.30 | 44.54 | 43.85 | 43.92 | 10,333,230 | -0.25(-0.56%) |
Feb 17, 2005 | 45.11 | 45.31 | 44.17 | 44.17 | 9,211,986 | -0.70(-1.56%) |
Feb 16, 2005 | 44.90 | 45.26 | 44.65 | 44.87 | 7,683,107 | -0.25(-0.55%) |
Feb 15, 2005 | 44.81 | 45.46 | 44.70 | 45.12 | 8,566,505 | +0.31(+0.70%) |
Feb 14, 2005 | 44.91 | 45.26 | 44.75 | 44.81 | 7,524,195 | -0.12(-0.27%) |
Feb 11, 2005 | 44.50 | 45.34 | 44.41 | 44.93 | 12,251,905 | +0.45(+1.02%) |
Feb 10, 2005 | 44.14 | 44.74 | 43.93 | 44.48 | 9,347,911 | +0.49(+1.11%) |
Feb 09, 2005 | 44.68 | 44.73 | 43.95 | 43.99 | 8,064,223 | -0.67(-1.49%) |
Feb 08, 2005 | 44.85 | 44.99 | 44.52 | 44.65 | 8,244,355 | -0.08(-0.19%) |
Feb 07, 2005 | 44.47 | 44.77 | 44.21 | 44.74 | 6,256,010 | +0.28(+0.64%) |
Feb 04, 2005 | 43.83 | 44.80 | 43.68 | 44.46 | 11,014,864 | +0.43(+0.98%) |
Feb 03, 2005 | 44.09 | 44.42 | 43.74 | 44.02 | 7,705,602 | -0.36(-0.81%) |
Feb 02, 2005 | 44.23 | 44.71 | 43.89 | 44.38 | 9,413,965 | +0.09(+0.19%) |
Feb 01, 2005 | 43.92 | 44.53 | 43.91 | 44.30 | 11,755,903 | +0.21(+0.47%) |
Jan 31, 2005 | 43.73 | 44.12 | 43.56 | 44.09 | 11,340,461 | +0.67(+1.53%) |
Jan 28, 2005 | 43.51 | 43.83 | 42.63 | 43.43 | 15,785,392 | -0.20(-0.45%) |
Jan 27, 2005 | 44.00 | 44.48 | 43.32 | 43.63 | 23,744,680 | -1.40(-3.12%) |
Jan 26, 2005 | 44.31 | 45.23 | 44.28 | 45.03 | 12,865,083 | +0.98(+2.24%) |
Jan 25, 2005 | 44.28 | 45.05 | 43.86 | 44.04 | 11,156,149 | +0.04(+0.08%) |
Jan 24, 2005 | 44.39 | 44.79 | 43.70 | 44.01 | 11,021,164 | -0.32(-0.72%) |
Jan 21, 2005 | 44.39 | 44.87 | 44.21 | 44.33 | 10,055,461 | +0.01(+0.02%) |
Jan 20, 2005 | 45.14 | 45.31 | 44.32 | 44.32 | 9,934,884 | -0.65(-1.45%) |
Jan 19, 2005 | 45.34 | 45.41 | 44.85 | 44.97 | 7,243,446 | -0.48(-1.06%) |
Jan 18, 2005 | 45.10 | 45.55 | 44.80 | 45.45 | 8,094,980 | +0.25(+0.55%) |
Jan 14, 2005 | 45.42 | 45.62 | 44.47 | 45.21 | 12,967,394 | -0.06(-0.13%) |
Jan 13, 2005 | 45.76 | 46.22 | 44.99 | 45.26 | 13,425,461 | -0.69(-1.51%) |
Jan 12, 2005 | 45.18 | 46.00 | 45.09 | 45.96 | 11,152,790 | +0.77(+1.71%) |
Jan 11, 2005 | 44.82 | 45.62 | 44.81 | 45.19 | 11,860,044 | +0.10(+0.22%) |
Jan 10, 2005 | 44.45 | 45.59 | 44.43 | 45.09 | 10,064,194 | +0.47(+1.06%) |
Jan 07, 2005 | 44.81 | 45.07 | 44.18 | 44.61 | 7,611,373 | +0.09(+0.21%) |
Jan 06, 2005 | 44.38 | 45.08 | 44.09 | 44.52 | 9,348,661 | +0.41(+0.93%) |
Jan 05, 2005 | 44.56 | 44.95 | 44.10 | 44.11 | 10,645,224 | -0.71(-1.58%) |
Jan 04, 2005 | 45.66 | 45.75 | 44.49 | 44.82 | 10,986,572 | -0.72(-1.59%) |