Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.43 | 44.48 | 44.18 | 44.28 | 19,035,570 | -0.59(-1.31%) |
Mar 30, 2005 | 44.79 | 45.00 | 44.77 | 44.87 | 9,882,603 | +0.09(+0.19%) |
Mar 29, 2005 | 44.87 | 44.92 | 44.64 | 44.78 | 14,298,479 | -0.28(-0.63%) |
Mar 28, 2005 | 44.99 | 45.17 | 44.95 | 45.07 | 7,803,044 | +0.17(+0.38%) |
Mar 24, 2005 | 44.97 | 45.18 | 44.81 | 44.90 | 13,462,227 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.97 | 44.06 | 44.97 | 14,507,011 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.33 | 43.95 | 44.04 | 7,692,636 | -0.04(-0.09%) |
Mar 21, 2005 | 44.34 | 44.34 | 43.95 | 44.08 | 7,853,850 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.34 | 43.95 | 44.34 | 16,137,656 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.42 | 44.05 | 44.17 | 6,681,824 | -0.04(-0.09%) |
Mar 16, 2005 | 44.24 | 44.47 | 44.21 | 44.21 | 8,202,819 | -0.14(-0.31%) |
Mar 15, 2005 | 44.73 | 44.74 | 44.35 | 44.35 | 7,604,218 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.50 | 44.72 | 8,476,262 | +0.14(+0.33%) |
Mar 11, 2005 | 44.84 | 45.00 | 44.50 | 44.57 | 8,806,880 | -0.26(-0.59%) |
Mar 10, 2005 | 44.75 | 45.02 | 44.71 | 44.84 | 7,646,228 | +0.16(+0.35%) |
Mar 09, 2005 | 44.90 | 44.91 | 44.64 | 44.68 | 9,669,066 | -0.28(-0.63%) |
Mar 08, 2005 | 44.87 | 45.10 | 44.84 | 44.96 | 12,947,342 | -0.16(-0.37%) |
Mar 07, 2005 | 44.77 | 45.29 | 44.74 | 45.13 | 14,240,090 | +0.46(+1.03%) |
Mar 04, 2005 | 44.30 | 44.67 | 44.18 | 44.67 | 12,596,857 | +0.65(+1.48%) |
Mar 03, 2005 | 44.24 | 44.24 | 43.85 | 44.01 | 8,783,980 | -0.14(-0.31%) |
Mar 02, 2005 | 43.88 | 44.28 | 43.60 | 44.15 | 10,603,896 | +0.20(+0.47%) |
Mar 01, 2005 | 43.83 | 44.17 | 43.79 | 43.95 | 12,841,636 | +0.69(+1.60%) |
Feb 28, 2005 | 43.56 | 43.68 | 43.25 | 43.25 | 10,363,971 | -0.41(-0.94%) |
Feb 25, 2005 | 43.43 | 43.71 | 43.42 | 43.66 | 9,791,303 | +0.22(+0.50%) |
Feb 24, 2005 | 43.09 | 43.49 | 42.91 | 43.45 | 7,305,449 | +0.32(+0.73%) |
Feb 23, 2005 | 43.12 | 43.22 | 43.00 | 43.13 | 7,474,094 | +0.22(+0.52%) |
Feb 22, 2005 | 42.89 | 43.43 | 42.89 | 42.91 | 12,587,454 | -0.24(-0.55%) |
Feb 18, 2005 | 43.15 | 43.25 | 43.00 | 43.14 | 9,380,457 | +0.05(+0.12%) |
Feb 17, 2005 | 43.32 | 43.32 | 43.08 | 43.09 | 8,120,165 | -0.26(-0.59%) |
Feb 16, 2005 | 43.31 | 43.43 | 43.14 | 43.35 | 6,987,722 | -0.11(-0.26%) |
Feb 15, 2005 | 43.40 | 43.53 | 43.22 | 43.46 | 6,349,082 | -0.06(-0.14%) |
Feb 14, 2005 | 43.92 | 43.92 | 43.39 | 43.52 | 7,912,998 | -0.40(-0.90%) |
Feb 11, 2005 | 43.51 | 44.11 | 43.45 | 43.91 | 9,985,883 | +0.31(+0.71%) |
Feb 10, 2005 | 43.56 | 43.66 | 43.43 | 43.60 | 6,070,787 | -0.04(-0.09%) |
Feb 09, 2005 | 43.76 | 43.84 | 43.50 | 43.64 | 6,869,882 | -0.09(-0.21%) |
Feb 08, 2005 | 43.82 | 43.94 | 43.61 | 43.74 | 9,675,739 | -0.08(-0.18%) |
Feb 07, 2005 | 43.68 | 43.85 | 43.43 | 43.82 | 7,419,345 | +0.14(+0.32%) |
Feb 04, 2005 | 43.17 | 43.68 | 43.16 | 43.68 | 7,357,468 | +0.39(+0.90%) |
Feb 03, 2005 | 43.37 | 43.52 | 43.17 | 43.29 | 7,616,806 | -0.23(-0.53%) |
Feb 02, 2005 | 42.99 | 43.55 | 42.98 | 43.52 | 10,719,309 | +0.38(+0.89%) |
Feb 01, 2005 | 42.60 | 43.14 | 42.54 | 43.14 | 11,132,279 | +0.47(+1.11%) |
Jan 31, 2005 | 42.81 | 42.83 | 42.43 | 42.66 | 9,355,737 | +0.05(+0.12%) |
Jan 28, 2005 | 42.45 | 42.73 | 42.37 | 42.61 | 10,568,711 | +0.26(+0.62%) |
Jan 27, 2005 | 42.44 | 42.63 | 42.33 | 42.34 | 9,645,710 | -0.28(-0.67%) |
Jan 26, 2005 | 41.70 | 42.85 | 41.37 | 42.63 | 19,384,842 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.10 | 40.82 | 42.02 | 16,943,880 | +1.47(+3.63%) |
Jan 24, 2005 | 40.78 | 40.83 | 40.35 | 40.54 | 9,006,464 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.27 | 40.78 | 40.78 | 9,746,109 | -0.42(-1.02%) |
Jan 20, 2005 | 41.42 | 41.50 | 41.14 | 41.20 | 7,999,444 | -0.22(-0.53%) |
Jan 19, 2005 | 41.56 | 41.73 | 41.31 | 41.42 | 7,123,609 | -0.14(-0.33%) |
Jan 18, 2005 | 41.03 | 41.58 | 41.03 | 41.56 | 9,285,973 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.34 | 10,343,497 | +0.48(+1.18%) |
Jan 13, 2005 | 41.64 | 41.73 | 40.80 | 40.86 | 13,671,669 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.81 | 41.26 | 41.75 | 9,241,840 | +0.29(+0.70%) |
Jan 11, 2005 | 41.44 | 41.61 | 41.30 | 41.46 | 7,400,994 | -0.15(-0.35%) |
Jan 10, 2005 | 41.36 | 41.69 | 41.28 | 41.61 | 8,218,895 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.54 | 41.26 | 41.28 | 7,640,313 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.60 | 41.34 | 41.43 | 8,003,842 | +0.12(+0.29%) |
Jan 05, 2005 | 41.45 | 41.60 | 41.27 | 41.32 | 10,446,473 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.70 | 41.29 | 41.34 | 10,600,408 | -0.13(-0.32%) |