Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 48.52 | 48.59 | 48.25 | 48.51 | 26,543,314 | -0.01(-0.02%) |
Mar 30, 2005 | 47.88 | 48.54 | 47.87 | 48.51 | 24,386,144 | +0.70(+1.47%) |
Mar 29, 2005 | 48.43 | 48.88 | 47.59 | 47.81 | 27,464,758 | -0.69(-1.43%) |
Mar 28, 2005 | 48.65 | 48.85 | 48.42 | 48.51 | 15,846,612 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.94 | 48.45 | 48.49 | 20,526,356 | -0.04(-0.08%) |
Mar 23, 2005 | 48.84 | 48.85 | 48.45 | 48.52 | 26,543,062 | -0.36(-0.73%) |
Mar 22, 2005 | 49.28 | 49.84 | 48.88 | 48.88 | 38,872,376 | -0.34(-0.69%) |
Mar 21, 2005 | 49.27 | 49.35 | 48.90 | 49.22 | 20,889,494 | +0.06(+0.12%) |
Mar 18, 2005 | 49.46 | 49.52 | 49.03 | 49.16 | 30,398,066 | -0.27(-0.54%) |
Mar 17, 2005 | 49.45 | 49.73 | 49.18 | 49.43 | 24,683,556 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.75 | 49.22 | 49.43 | 27,187,494 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.36 | 49.60 | 49.70 | 23,272,052 | -0.34(-0.67%) |
Mar 14, 2005 | 49.82 | 50.04 | 49.59 | 50.04 | 18,864,284 | +0.37(+0.75%) |
Mar 11, 2005 | 49.84 | 50.07 | 49.40 | 49.67 | 19,558,828 | -0.04(-0.07%) |
Mar 10, 2005 | 49.99 | 50.31 | 49.42 | 49.70 | 28,987,066 | -0.21(-0.43%) |
Mar 09, 2005 | 50.38 | 50.49 | 49.92 | 49.92 | 29,391,252 | -0.57(-1.13%) |
Mar 08, 2005 | 50.98 | 51.09 | 50.45 | 50.49 | 19,185,618 | -0.48(-0.95%) |
Mar 07, 2005 | 51.19 | 51.34 | 50.93 | 50.98 | 16,833,028 | -0.13(-0.25%) |
Mar 04, 2005 | 50.89 | 51.19 | 50.64 | 51.10 | 20,405,982 | +0.62(+1.23%) |
Mar 03, 2005 | 50.67 | 50.80 | 50.15 | 50.48 | 22,026,756 | +0.04(+0.09%) |
Mar 02, 2005 | 50.32 | 50.93 | 50.23 | 50.44 | 26,584,614 | -0.09(-0.18%) |
Mar 01, 2005 | 50.30 | 50.66 | 50.15 | 50.53 | 24,566,202 | +0.39(+0.77%) |
Feb 28, 2005 | 50.39 | 50.54 | 49.78 | 50.15 | 22,896,826 | -0.31(-0.62%) |
Feb 25, 2005 | 49.56 | 50.47 | 49.56 | 50.46 | 29,890,630 | +0.83(+1.66%) |
Feb 24, 2005 | 49.11 | 49.70 | 48.75 | 49.63 | 21,369,984 | +0.46(+0.94%) |
Feb 23, 2005 | 49.03 | 49.47 | 48.97 | 49.17 | 22,027,764 | +0.29(+0.59%) |
Feb 22, 2005 | 49.60 | 49.91 | 48.84 | 48.88 | 34,326,352 | -0.97(-1.95%) |
Feb 18, 2005 | 49.92 | 50.20 | 49.64 | 49.86 | 19,619,268 | -0.12(-0.25%) |
Feb 17, 2005 | 50.59 | 50.70 | 49.93 | 49.98 | 21,843,172 | -0.44(-0.88%) |
Feb 16, 2005 | 50.19 | 50.75 | 50.01 | 50.42 | 23,751,786 | +0.15(+0.30%) |
Feb 15, 2005 | 50.29 | 50.57 | 49.97 | 50.27 | 18,199,454 | +0.04(+0.09%) |
Feb 14, 2005 | 50.19 | 50.43 | 49.92 | 50.23 | 11,300,841 | -0.04(-0.09%) |
Feb 11, 2005 | 49.50 | 50.33 | 49.14 | 50.27 | 22,726,590 | +0.81(+1.63%) |
Feb 10, 2005 | 49.53 | 49.73 | 49.16 | 49.47 | 25,661,408 | +0.09(+0.18%) |
Feb 09, 2005 | 50.62 | 50.63 | 49.38 | 49.38 | 34,566,848 | -1.08(-2.13%) |
Feb 08, 2005 | 50.32 | 50.61 | 50.27 | 50.45 | 13,461,537 | +0.12(+0.24%) |
Feb 07, 2005 | 50.45 | 50.65 | 50.11 | 50.33 | 15,556,001 | -0.01(-0.02%) |
Feb 04, 2005 | 49.72 | 50.45 | 49.66 | 50.34 | 24,633,944 | +0.62(+1.25%) |
Feb 03, 2005 | 49.86 | 49.91 | 49.34 | 49.72 | 18,800,570 | -0.27(-0.54%) |
Feb 02, 2005 | 49.68 | 50.03 | 49.60 | 49.99 | 22,373,272 | +0.38(+0.76%) |
Feb 01, 2005 | 49.34 | 49.78 | 49.26 | 49.61 | 25,570,498 | +0.28(+0.56%) |
Jan 31, 2005 | 49.05 | 49.44 | 48.90 | 49.34 | 28,726,926 | +0.57(+1.17%) |
Jan 28, 2005 | 48.96 | 48.96 | 48.20 | 48.76 | 27,888,586 | -0.04(-0.08%) |
Jan 27, 2005 | 48.60 | 49.13 | 48.51 | 48.80 | 26,446,864 | +0.14(+0.29%) |
Jan 26, 2005 | 48.22 | 48.80 | 48.10 | 48.66 | 23,109,118 | +0.64(+1.33%) |
Jan 25, 2005 | 48.11 | 48.52 | 47.83 | 48.02 | 27,775,768 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.72 | 47.90 | 23,359,436 | -0.37(-0.77%) |
Jan 21, 2005 | 48.47 | 48.83 | 48.11 | 48.27 | 28,091,562 | -0.11(-0.23%) |
Jan 20, 2005 | 48.50 | 48.83 | 48.30 | 48.38 | 37,364,924 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.54 | 48.67 | 48.67 | 25,428,970 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.56 | 48.61 | 49.38 | 21,149,382 | +0.58(+1.19%) |
Jan 14, 2005 | 48.48 | 48.88 | 48.38 | 48.80 | 17,050,104 | +0.46(+0.95%) |
Jan 13, 2005 | 48.56 | 48.79 | 48.11 | 48.34 | 23,848,992 | -0.15(-0.30%) |
Jan 12, 2005 | 48.36 | 48.64 | 47.75 | 48.49 | 31,218,274 | +0.20(+0.41%) |
Jan 11, 2005 | 48.64 | 48.67 | 48.15 | 48.29 | 29,387,726 | -0.60(-1.22%) |
Jan 10, 2005 | 48.45 | 49.32 | 48.41 | 48.88 | 29,529,506 | +0.49(+1.02%) |
Jan 07, 2005 | 49.05 | 49.20 | 48.36 | 48.39 | 26,323,972 | -0.54(-1.11%) |
Jan 06, 2005 | 48.98 | 49.40 | 48.62 | 48.93 | 29,301,854 | +0.26(+0.53%) |
Jan 05, 2005 | 49.61 | 49.75 | 48.68 | 48.68 | 37,695,324 | -0.99(-2.00%) |
Jan 04, 2005 | 50.86 | 50.90 | 49.58 | 49.67 | 34,567,100 | -1.09(-2.14%) |