Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 53.60 | 54.00 | 53.36 | 53.43 | 4,184,571 | -0.18(-0.34%) |
Mar 30, 2005 | 52.91 | 53.68 | 52.91 | 53.62 | 3,205,702 | +0.83(+1.57%) |
Mar 29, 2005 | 53.12 | 53.66 | 52.75 | 52.79 | 4,414,375 | -0.32(-0.61%) |
Mar 28, 2005 | 53.18 | 53.48 | 53.08 | 53.11 | 2,503,783 | -0.07(-0.13%) |
Mar 24, 2005 | 53.16 | 53.41 | 52.94 | 53.18 | 2,956,494 | +0.13(+0.25%) |
Mar 23, 2005 | 53.10 | 53.32 | 52.77 | 53.05 | 3,794,723 | -0.19(-0.36%) |
Mar 22, 2005 | 53.30 | 54.06 | 53.22 | 53.24 | 3,346,342 | -0.18(-0.34%) |
Mar 21, 2005 | 53.63 | 53.75 | 53.20 | 53.42 | 2,718,672 | -0.31(-0.57%) |
Mar 18, 2005 | 53.88 | 54.28 | 53.35 | 53.73 | 8,443,072 | +0.12(+0.22%) |
Mar 17, 2005 | 53.55 | 53.91 | 53.27 | 53.61 | 3,200,570 | -0.02(-0.03%) |
Mar 16, 2005 | 53.41 | 54.18 | 53.41 | 53.63 | 4,424,318 | +0.09(+0.16%) |
Mar 15, 2005 | 53.63 | 54.10 | 53.54 | 53.54 | 3,526,913 | -0.02(-0.05%) |
Mar 14, 2005 | 53.47 | 53.94 | 53.17 | 53.57 | 4,136,943 | +0.17(+0.32%) |
Mar 11, 2005 | 54.03 | 54.24 | 53.32 | 53.40 | 3,842,673 | -0.64(-1.18%) |
Mar 10, 2005 | 53.69 | 54.11 | 53.15 | 54.03 | 4,046,818 | +0.33(+0.62%) |
Mar 09, 2005 | 53.75 | 54.14 | 53.66 | 53.70 | 4,111,445 | -0.16(-0.30%) |
Mar 08, 2005 | 53.88 | 54.17 | 53.69 | 53.86 | 4,325,052 | -0.21(-0.38%) |
Mar 07, 2005 | 53.91 | 54.53 | 53.85 | 54.07 | 5,805,063 | +0.16(+0.29%) |
Mar 04, 2005 | 53.13 | 54.05 | 53.07 | 53.91 | 4,661,498 | +0.97(+1.84%) |
Mar 03, 2005 | 52.99 | 52.99 | 52.08 | 52.94 | 3,869,454 | +0.21(+0.40%) |
Mar 02, 2005 | 52.63 | 53.07 | 52.39 | 52.73 | 3,499,812 | +0.06(+0.11%) |
Mar 01, 2005 | 52.35 | 53.00 | 52.17 | 52.67 | 3,672,204 | +0.33(+0.63%) |
Feb 28, 2005 | 52.75 | 52.78 | 52.22 | 52.34 | 3,469,182 | -0.41(-0.78%) |
Feb 25, 2005 | 52.51 | 52.94 | 52.19 | 52.75 | 3,611,586 | +0.21(+0.39%) |
Feb 24, 2005 | 52.24 | 52.55 | 51.74 | 52.55 | 4,317,354 | +0.22(+0.42%) |
Feb 23, 2005 | 52.18 | 52.56 | 52.01 | 52.33 | 4,936,685 | -0.09(-0.17%) |
Feb 22, 2005 | 53.25 | 53.53 | 52.29 | 52.42 | 4,793,960 | -0.93(-1.74%) |
Feb 18, 2005 | 53.49 | 53.94 | 53.32 | 53.35 | 4,742,162 | -0.10(-0.19%) |
Feb 17, 2005 | 53.93 | 54.13 | 53.45 | 53.45 | 4,672,563 | -0.68(-1.26%) |
Feb 16, 2005 | 53.32 | 54.24 | 53.23 | 54.13 | 4,750,501 | +0.51(+0.94%) |
Feb 15, 2005 | 53.00 | 53.67 | 52.83 | 53.62 | 6,019,471 | +0.86(+1.63%) |
Feb 14, 2005 | 52.67 | 52.97 | 52.47 | 52.76 | 3,227,351 | +0.36(+0.68%) |
Feb 11, 2005 | 52.37 | 52.70 | 51.91 | 52.41 | 4,134,377 | +0.09(+0.17%) |
Feb 10, 2005 | 52.00 | 52.43 | 51.98 | 52.32 | 3,071,476 | +0.34(+0.66%) |
Feb 09, 2005 | 52.59 | 52.61 | 51.88 | 51.98 | 2,855,785 | -0.62(-1.17%) |
Feb 08, 2005 | 52.10 | 52.75 | 51.93 | 52.59 | 3,239,378 | +0.29(+0.55%) |
Feb 07, 2005 | 52.41 | 52.69 | 52.23 | 52.31 | 2,750,585 | -0.12(-0.24%) |
Feb 04, 2005 | 52.10 | 52.51 | 52.02 | 52.43 | 3,931,034 | +0.46(+0.89%) |
Feb 03, 2005 | 52.01 | 52.18 | 51.73 | 51.97 | 3,711,494 | +0.00(+0.00%) |
Feb 02, 2005 | 52.24 | 52.25 | 51.89 | 51.97 | 4,663,422 | -0.46(-0.88%) |
Feb 01, 2005 | 52.60 | 52.82 | 52.26 | 52.43 | 4,827,316 | -0.17(-0.33%) |
Jan 31, 2005 | 52.13 | 52.69 | 52.13 | 52.60 | 4,491,350 | +0.69(+1.33%) |
Jan 28, 2005 | 51.69 | 52.01 | 51.63 | 51.91 | 3,282,036 | +0.22(+0.43%) |
Jan 27, 2005 | 51.76 | 52.07 | 51.41 | 51.69 | 4,111,926 | -0.33(-0.64%) |
Jan 26, 2005 | 51.74 | 52.32 | 51.74 | 52.02 | 4,681,864 | +0.37(+0.72%) |
Jan 25, 2005 | 51.23 | 51.77 | 51.14 | 51.64 | 5,581,353 | +0.75(+1.47%) |
Jan 24, 2005 | 50.82 | 51.11 | 50.38 | 50.90 | 6,488,860 | +0.22(+0.43%) |
Jan 21, 2005 | 51.60 | 51.83 | 50.62 | 50.68 | 6,830,759 | -1.05(-2.03%) |
Jan 20, 2005 | 51.57 | 52.10 | 51.18 | 51.73 | 5,186,213 | +0.49(+0.95%) |
Jan 19, 2005 | 51.45 | 51.63 | 51.20 | 51.24 | 7,822,619 | +0.09(+0.18%) |
Jan 18, 2005 | 52.37 | 53.00 | 50.90 | 51.15 | 11,484,400 | -1.22(-2.32%) |
Jan 14, 2005 | 52.25 | 52.54 | 51.82 | 52.36 | 4,942,779 | +0.11(+0.21%) |
Jan 13, 2005 | 52.79 | 53.32 | 52.07 | 52.25 | 6,691,081 | -0.73(-1.38%) |
Jan 12, 2005 | 52.74 | 53.00 | 52.38 | 52.98 | 6,708,882 | +0.16(+0.29%) |
Jan 11, 2005 | 52.35 | 53.00 | 52.29 | 52.82 | 7,628,737 | +0.48(+0.92%) |
Jan 10, 2005 | 51.32 | 52.57 | 51.32 | 52.34 | 6,965,787 | +1.02(+1.99%) |
Jan 07, 2005 | 50.82 | 51.63 | 50.67 | 51.32 | 5,280,829 | +0.52(+1.03%) |
Jan 06, 2005 | 50.43 | 51.38 | 50.40 | 50.80 | 4,834,211 | +0.46(+0.90%) |
Jan 05, 2005 | 50.95 | 51.10 | 50.34 | 50.34 | 4,643,056 | -0.62(-1.22%) |
Jan 04, 2005 | 51.38 | 51.77 | 50.93 | 50.96 | 5,844,673 | -0.42(-0.81%) |