Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 51.09 | 51.62 | 50.95 | 51.61 | 7,824,084 | +0.40(+0.77%) |
Mar 30, 2005 | 51.01 | 51.32 | 51.01 | 51.21 | 9,303,163 | +0.05(+0.09%) |
Mar 29, 2005 | 51.24 | 51.43 | 50.93 | 51.17 | 10,748,953 | -0.25(-0.48%) |
Mar 28, 2005 | 51.23 | 51.75 | 51.18 | 51.41 | 7,240,279 | +0.19(+0.37%) |
Mar 24, 2005 | 51.28 | 51.70 | 51.22 | 51.22 | 8,104,743 | +0.10(+0.20%) |
Mar 23, 2005 | 50.81 | 51.49 | 50.73 | 51.12 | 9,689,533 | +0.58(+1.14%) |
Mar 22, 2005 | 50.61 | 51.02 | 50.41 | 50.54 | 7,884,111 | -0.01(-0.01%) |
Mar 21, 2005 | 50.50 | 50.98 | 50.41 | 50.55 | 7,795,399 | +0.13(+0.26%) |
Mar 18, 2005 | 50.75 | 50.77 | 50.31 | 50.42 | 13,353,852 | -0.33(-0.65%) |
Mar 17, 2005 | 51.10 | 51.21 | 50.66 | 50.75 | 9,848,898 | -0.45(-0.87%) |
Mar 16, 2005 | 51.24 | 51.62 | 50.97 | 51.19 | 8,969,206 | -0.41(-0.80%) |
Mar 15, 2005 | 51.96 | 52.11 | 51.50 | 51.61 | 6,486,308 | -0.29(-0.57%) |
Mar 14, 2005 | 51.67 | 51.98 | 51.67 | 51.90 | 6,968,651 | +0.22(+0.43%) |
Mar 11, 2005 | 52.10 | 52.19 | 51.50 | 51.68 | 7,958,127 | -0.51(-0.97%) |
Mar 10, 2005 | 52.15 | 52.41 | 52.01 | 52.19 | 6,060,274 | +0.03(+0.06%) |
Mar 09, 2005 | 51.97 | 52.52 | 51.96 | 52.15 | 7,988,052 | +0.12(+0.24%) |
Mar 08, 2005 | 51.79 | 52.27 | 51.79 | 52.03 | 9,009,047 | +0.30(+0.58%) |
Mar 07, 2005 | 52.15 | 52.24 | 51.72 | 51.73 | 12,478,056 | -0.43(-0.83%) |
Mar 04, 2005 | 52.49 | 52.62 | 52.16 | 52.17 | 8,417,982 | -0.02(-0.04%) |
Mar 03, 2005 | 52.61 | 52.64 | 52.07 | 52.19 | 7,149,796 | -0.29(-0.55%) |
Mar 02, 2005 | 52.38 | 52.93 | 52.38 | 52.48 | 7,910,495 | -0.21(-0.41%) |
Mar 01, 2005 | 52.32 | 52.76 | 52.29 | 52.69 | 6,763,957 | +0.41(+0.78%) |
Feb 28, 2005 | 52.26 | 52.39 | 52.19 | 52.28 | 8,764,689 | -0.12(-0.24%) |
Feb 25, 2005 | 52.15 | 52.41 | 52.12 | 52.41 | 7,221,864 | +0.09(+0.17%) |
Feb 24, 2005 | 51.95 | 52.57 | 51.87 | 52.32 | 7,355,376 | +0.30(+0.59%) |
Feb 23, 2005 | 52.12 | 52.20 | 51.70 | 52.01 | 9,956,380 | -0.12(-0.24%) |
Feb 22, 2005 | 52.33 | 52.80 | 52.09 | 52.14 | 8,543,880 | -0.54(-1.02%) |
Feb 18, 2005 | 52.94 | 53.23 | 52.46 | 52.67 | 7,552,633 | -0.27(-0.51%) |
Feb 17, 2005 | 53.37 | 53.52 | 52.94 | 52.94 | 7,532,978 | -0.49(-0.92%) |
Feb 16, 2005 | 53.22 | 53.63 | 53.20 | 53.44 | 7,908,901 | +0.16(+0.31%) |
Feb 15, 2005 | 52.80 | 53.46 | 52.79 | 53.27 | 7,344,928 | +0.43(+0.81%) |
Feb 14, 2005 | 52.61 | 53.10 | 52.61 | 52.84 | 5,079,829 | +0.15(+0.29%) |
Feb 11, 2005 | 52.35 | 53.07 | 52.24 | 52.69 | 7,488,888 | +0.31(+0.58%) |
Feb 10, 2005 | 52.49 | 52.58 | 52.13 | 52.39 | 8,567,431 | +0.03(+0.06%) |
Feb 09, 2005 | 53.16 | 53.55 | 52.26 | 52.35 | 10,017,116 | -0.81(-1.52%) |
Feb 08, 2005 | 53.20 | 53.45 | 53.16 | 53.16 | 6,270,281 | -0.23(-0.42%) |
Feb 07, 2005 | 53.28 | 53.59 | 53.27 | 53.39 | 5,024,937 | +0.01(+0.02%) |
Feb 04, 2005 | 52.53 | 53.50 | 52.52 | 53.37 | 6,742,177 | +0.55(+1.04%) |
Feb 03, 2005 | 53.01 | 53.05 | 52.55 | 52.83 | 6,956,610 | -0.43(-0.81%) |
Feb 02, 2005 | 52.96 | 53.28 | 52.88 | 53.26 | 6,369,972 | +0.25(+0.47%) |
Feb 01, 2005 | 52.90 | 53.09 | 52.73 | 53.01 | 6,440,801 | +0.25(+0.47%) |
Jan 31, 2005 | 52.89 | 53.06 | 52.55 | 52.76 | 8,428,430 | +0.30(+0.57%) |
Jan 28, 2005 | 52.34 | 52.85 | 52.23 | 52.46 | 10,554,528 | +0.51(+0.99%) |
Jan 27, 2005 | 51.67 | 52.08 | 51.64 | 51.95 | 8,405,410 | +0.02(+0.03%) |
Jan 26, 2005 | 52.13 | 52.45 | 51.92 | 51.93 | 9,476,870 | -0.14(-0.26%) |
Jan 25, 2005 | 51.95 | 52.29 | 51.93 | 52.06 | 8,978,768 | +0.23(+0.44%) |
Jan 24, 2005 | 52.35 | 52.44 | 51.82 | 51.84 | 11,575,700 | -0.33(-0.64%) |
Jan 21, 2005 | 52.52 | 52.69 | 52.09 | 52.17 | 12,399,614 | -0.35(-0.67%) |
Jan 20, 2005 | 52.30 | 53.00 | 52.30 | 52.52 | 10,108,308 | -0.06(-0.11%) |
Jan 19, 2005 | 53.62 | 53.74 | 52.48 | 52.58 | 13,019,541 | -1.02(-1.90%) |
Jan 18, 2005 | 52.89 | 53.84 | 52.87 | 53.59 | 15,037,095 | +0.45(+0.85%) |
Jan 14, 2005 | 53.09 | 53.23 | 52.83 | 53.14 | 9,775,767 | -0.20(-0.37%) |
Jan 13, 2005 | 53.87 | 54.33 | 52.92 | 53.34 | 9,454,559 | -0.43(-0.80%) |
Jan 12, 2005 | 53.65 | 53.81 | 53.12 | 53.77 | 10,320,793 | +0.12(+0.22%) |
Jan 11, 2005 | 54.03 | 54.10 | 53.49 | 53.65 | 8,404,525 | -0.38(-0.71%) |
Jan 10, 2005 | 54.09 | 54.27 | 53.79 | 54.03 | 8,189,737 | -0.06(-0.10%) |
Jan 07, 2005 | 54.50 | 54.67 | 53.92 | 54.09 | 10,979,677 | -0.24(-0.44%) |
Jan 06, 2005 | 54.52 | 54.77 | 54.24 | 54.33 | 8,077,474 | -0.17(-0.31%) |
Jan 05, 2005 | 54.55 | 55.25 | 54.44 | 54.50 | 9,998,700 | -0.11(-0.21%) |
Jan 04, 2005 | 55.20 | 55.58 | 54.51 | 54.61 | 10,112,557 | -0.59(-1.07%) |