Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 48.52 | 48.58 | 48.24 | 48.50 | 26,547,644 | -0.01(-0.02%) |
Mar 30, 2005 | 47.87 | 48.53 | 47.86 | 48.51 | 24,390,122 | +0.70(+1.47%) |
Mar 29, 2005 | 48.42 | 48.87 | 47.58 | 47.80 | 27,469,238 | -0.69(-1.43%) |
Mar 28, 2005 | 48.64 | 48.84 | 48.41 | 48.50 | 15,849,197 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.93 | 48.44 | 48.48 | 20,529,704 | -0.04(-0.08%) |
Mar 23, 2005 | 48.83 | 48.85 | 48.44 | 48.52 | 26,547,392 | -0.36(-0.73%) |
Mar 22, 2005 | 49.27 | 49.83 | 48.87 | 48.87 | 38,878,716 | -0.34(-0.69%) |
Mar 21, 2005 | 49.26 | 49.34 | 48.89 | 49.21 | 20,892,902 | +0.06(+0.12%) |
Mar 18, 2005 | 49.45 | 49.51 | 49.03 | 49.15 | 30,403,024 | -0.27(-0.54%) |
Mar 17, 2005 | 49.44 | 49.72 | 49.17 | 49.42 | 24,687,582 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.74 | 49.21 | 49.42 | 27,191,928 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.35 | 49.59 | 49.70 | 23,275,848 | -0.34(-0.67%) |
Mar 14, 2005 | 49.81 | 50.03 | 49.58 | 50.03 | 18,867,360 | +0.37(+0.75%) |
Mar 11, 2005 | 49.83 | 50.07 | 49.39 | 49.66 | 19,562,018 | -0.04(-0.07%) |
Mar 10, 2005 | 49.98 | 50.30 | 49.41 | 49.70 | 28,991,794 | -0.21(-0.43%) |
Mar 09, 2005 | 50.37 | 50.48 | 49.91 | 49.91 | 29,396,046 | -0.57(-1.13%) |
Mar 08, 2005 | 50.97 | 51.09 | 50.44 | 50.48 | 19,188,746 | -0.48(-0.95%) |
Mar 07, 2005 | 51.18 | 51.33 | 50.92 | 50.97 | 16,835,774 | -0.13(-0.25%) |
Mar 04, 2005 | 50.88 | 51.18 | 50.63 | 51.09 | 20,409,310 | +0.62(+1.23%) |
Mar 03, 2005 | 50.66 | 50.80 | 50.14 | 50.47 | 22,030,348 | +0.04(+0.09%) |
Mar 02, 2005 | 50.31 | 50.92 | 50.22 | 50.43 | 26,588,950 | -0.09(-0.18%) |
Mar 01, 2005 | 50.29 | 50.65 | 50.14 | 50.52 | 24,570,210 | +0.39(+0.77%) |
Feb 28, 2005 | 50.38 | 50.53 | 49.77 | 50.14 | 22,900,560 | -0.31(-0.62%) |
Feb 25, 2005 | 49.55 | 50.46 | 49.55 | 50.45 | 29,895,506 | +0.83(+1.66%) |
Feb 24, 2005 | 49.10 | 49.69 | 48.74 | 49.62 | 21,373,470 | +0.46(+0.94%) |
Feb 23, 2005 | 49.03 | 49.46 | 48.96 | 49.16 | 22,031,356 | +0.29(+0.59%) |
Feb 22, 2005 | 49.59 | 49.91 | 48.83 | 48.87 | 34,331,952 | -0.97(-1.95%) |
Feb 18, 2005 | 49.91 | 50.19 | 49.63 | 49.85 | 19,622,468 | -0.12(-0.25%) |
Feb 17, 2005 | 50.58 | 50.69 | 49.93 | 49.97 | 21,846,736 | -0.44(-0.88%) |
Feb 16, 2005 | 50.18 | 50.74 | 50.01 | 50.41 | 23,755,660 | +0.15(+0.30%) |
Feb 15, 2005 | 50.28 | 50.57 | 49.96 | 50.26 | 18,202,422 | +0.04(+0.09%) |
Feb 14, 2005 | 50.18 | 50.42 | 49.91 | 50.22 | 11,302,684 | -0.04(-0.09%) |
Feb 11, 2005 | 49.49 | 50.32 | 49.14 | 50.26 | 22,730,296 | +0.81(+1.63%) |
Feb 10, 2005 | 49.53 | 49.72 | 49.16 | 49.46 | 25,665,594 | +0.09(+0.18%) |
Feb 09, 2005 | 50.61 | 50.62 | 49.37 | 49.37 | 34,572,488 | -1.08(-2.13%) |
Feb 08, 2005 | 50.31 | 50.61 | 50.26 | 50.45 | 13,463,732 | +0.12(+0.24%) |
Feb 07, 2005 | 50.44 | 50.64 | 50.10 | 50.32 | 15,558,539 | -0.01(-0.02%) |
Feb 04, 2005 | 49.71 | 50.45 | 49.65 | 50.34 | 24,637,962 | +0.62(+1.25%) |
Feb 03, 2005 | 49.85 | 49.91 | 49.33 | 49.71 | 18,803,636 | -0.27(-0.54%) |
Feb 02, 2005 | 49.68 | 50.02 | 49.60 | 49.98 | 22,376,922 | +0.38(+0.76%) |
Feb 01, 2005 | 49.33 | 49.78 | 49.26 | 49.60 | 25,574,668 | +0.28(+0.56%) |
Jan 31, 2005 | 49.04 | 49.43 | 48.89 | 49.33 | 28,731,612 | +0.57(+1.17%) |
Jan 28, 2005 | 48.95 | 48.95 | 48.19 | 48.76 | 27,893,136 | -0.04(-0.08%) |
Jan 27, 2005 | 48.59 | 49.12 | 48.50 | 48.79 | 26,451,178 | +0.14(+0.29%) |
Jan 26, 2005 | 48.21 | 48.79 | 48.09 | 48.66 | 23,112,888 | +0.64(+1.33%) |
Jan 25, 2005 | 48.10 | 48.52 | 47.83 | 48.02 | 27,780,298 | +0.12(+0.26%) |
Jan 24, 2005 | 48.41 | 48.64 | 47.71 | 47.89 | 23,363,246 | -0.37(-0.76%) |
Jan 21, 2005 | 48.46 | 48.83 | 48.10 | 48.26 | 28,096,144 | -0.11(-0.23%) |
Jan 20, 2005 | 48.49 | 48.82 | 48.29 | 48.37 | 37,371,020 | -0.29(-0.60%) |
Jan 19, 2005 | 49.35 | 49.53 | 48.66 | 48.66 | 25,433,118 | -0.71(-1.43%) |
Jan 18, 2005 | 48.68 | 49.55 | 48.60 | 49.37 | 21,152,832 | +0.58(+1.19%) |
Jan 14, 2005 | 48.47 | 48.87 | 48.37 | 48.79 | 17,052,886 | +0.46(+0.95%) |
Jan 13, 2005 | 48.55 | 48.78 | 48.10 | 48.33 | 23,852,882 | -0.15(-0.30%) |
Jan 12, 2005 | 48.35 | 48.64 | 47.75 | 48.48 | 31,223,366 | +0.20(+0.41%) |
Jan 11, 2005 | 48.63 | 48.66 | 48.14 | 48.28 | 29,392,520 | -0.60(-1.22%) |
Jan 10, 2005 | 48.44 | 49.31 | 48.40 | 48.87 | 29,534,324 | +0.49(+1.02%) |
Jan 07, 2005 | 49.04 | 49.19 | 48.35 | 48.38 | 26,328,266 | -0.54(-1.11%) |
Jan 06, 2005 | 48.97 | 49.39 | 48.62 | 48.93 | 29,306,632 | +0.26(+0.53%) |
Jan 05, 2005 | 49.60 | 49.74 | 48.67 | 48.67 | 37,701,472 | -0.99(-2.00%) |
Jan 04, 2005 | 50.85 | 50.89 | 49.57 | 49.66 | 34,572,740 | -1.09(-2.14%) |