Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.44 | 44.49 | 44.18 | 44.29 | 19,032,562 | -0.59(-1.31%) |
Mar 30, 2005 | 44.80 | 45.01 | 44.78 | 44.88 | 9,881,041 | +0.09(+0.19%) |
Mar 29, 2005 | 44.88 | 44.92 | 44.65 | 44.79 | 14,296,220 | -0.28(-0.63%) |
Mar 28, 2005 | 45.00 | 45.17 | 44.96 | 45.08 | 7,801,811 | +0.17(+0.38%) |
Mar 24, 2005 | 44.98 | 45.19 | 44.82 | 44.90 | 13,460,100 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.98 | 44.07 | 44.98 | 14,504,719 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.34 | 43.95 | 44.05 | 7,691,421 | -0.04(-0.09%) |
Mar 21, 2005 | 44.35 | 44.35 | 43.96 | 44.09 | 7,852,609 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.35 | 43.96 | 44.35 | 16,135,107 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.43 | 44.06 | 44.18 | 6,680,768 | -0.04(-0.09%) |
Mar 16, 2005 | 44.25 | 44.48 | 44.22 | 44.22 | 8,201,523 | -0.14(-0.31%) |
Mar 15, 2005 | 44.74 | 44.75 | 44.36 | 44.36 | 7,603,017 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.51 | 44.73 | 8,474,923 | +0.15(+0.33%) |
Mar 11, 2005 | 44.85 | 45.01 | 44.51 | 44.58 | 8,805,489 | -0.26(-0.59%) |
Mar 10, 2005 | 44.76 | 45.02 | 44.71 | 44.84 | 7,645,020 | +0.16(+0.35%) |
Mar 09, 2005 | 44.91 | 44.92 | 44.65 | 44.69 | 9,667,538 | -0.28(-0.63%) |
Mar 08, 2005 | 44.88 | 45.11 | 44.84 | 44.97 | 12,945,297 | -0.16(-0.37%) |
Mar 07, 2005 | 44.78 | 45.29 | 44.75 | 45.13 | 14,237,840 | +0.46(+1.03%) |
Mar 04, 2005 | 44.31 | 44.68 | 44.19 | 44.67 | 12,594,867 | +0.65(+1.48%) |
Mar 03, 2005 | 44.25 | 44.25 | 43.86 | 44.02 | 8,782,592 | -0.14(-0.31%) |
Mar 02, 2005 | 43.89 | 44.28 | 43.60 | 44.16 | 10,602,221 | +0.20(+0.47%) |
Mar 01, 2005 | 43.84 | 44.18 | 43.80 | 43.95 | 12,839,607 | +0.69(+1.60%) |
Feb 28, 2005 | 43.57 | 43.68 | 43.26 | 43.26 | 10,362,333 | -0.41(-0.94%) |
Feb 25, 2005 | 43.43 | 43.72 | 43.43 | 43.67 | 9,789,757 | +0.22(+0.50%) |
Feb 24, 2005 | 43.10 | 43.49 | 42.92 | 43.45 | 7,304,295 | +0.32(+0.73%) |
Feb 23, 2005 | 43.13 | 43.23 | 43.00 | 43.14 | 7,472,913 | +0.22(+0.52%) |
Feb 22, 2005 | 42.90 | 43.44 | 42.90 | 42.91 | 12,585,465 | -0.24(-0.55%) |
Feb 18, 2005 | 43.16 | 43.26 | 43.00 | 43.15 | 9,378,975 | +0.05(+0.12%) |
Feb 17, 2005 | 43.33 | 43.33 | 43.09 | 43.10 | 8,118,882 | -0.26(-0.59%) |
Feb 16, 2005 | 43.31 | 43.44 | 43.14 | 43.35 | 6,986,618 | -0.11(-0.26%) |
Feb 15, 2005 | 43.41 | 43.53 | 43.22 | 43.47 | 6,348,079 | -0.06(-0.14%) |
Feb 14, 2005 | 43.93 | 43.93 | 43.39 | 43.53 | 7,911,747 | -0.40(-0.90%) |
Feb 11, 2005 | 43.52 | 44.11 | 43.46 | 43.92 | 9,984,305 | +0.31(+0.71%) |
Feb 10, 2005 | 43.56 | 43.67 | 43.44 | 43.61 | 6,069,828 | -0.04(-0.09%) |
Feb 09, 2005 | 43.76 | 43.84 | 43.51 | 43.65 | 6,868,797 | -0.09(-0.21%) |
Feb 08, 2005 | 43.83 | 43.95 | 43.62 | 43.74 | 9,674,210 | -0.08(-0.18%) |
Feb 07, 2005 | 43.69 | 43.86 | 43.44 | 43.82 | 7,418,173 | +0.14(+0.32%) |
Feb 04, 2005 | 43.18 | 43.68 | 43.17 | 43.68 | 7,356,306 | +0.39(+0.90%) |
Feb 03, 2005 | 43.38 | 43.53 | 43.18 | 43.29 | 7,615,603 | -0.23(-0.53%) |
Feb 02, 2005 | 43.00 | 43.56 | 42.98 | 43.53 | 10,717,616 | +0.38(+0.89%) |
Feb 01, 2005 | 42.61 | 43.14 | 42.55 | 43.14 | 11,130,520 | +0.47(+1.11%) |
Jan 31, 2005 | 42.82 | 42.84 | 42.44 | 42.67 | 9,354,259 | +0.05(+0.12%) |
Jan 28, 2005 | 42.46 | 42.74 | 42.38 | 42.62 | 10,567,042 | +0.26(+0.62%) |
Jan 27, 2005 | 42.45 | 42.64 | 42.33 | 42.35 | 9,644,186 | -0.28(-0.67%) |
Jan 26, 2005 | 41.71 | 42.85 | 41.38 | 42.64 | 19,381,780 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.11 | 40.82 | 42.02 | 16,941,202 | +1.47(+3.63%) |
Jan 24, 2005 | 40.79 | 40.84 | 40.36 | 40.55 | 9,005,042 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.28 | 40.79 | 40.79 | 9,744,569 | -0.42(-1.02%) |
Jan 20, 2005 | 41.43 | 41.51 | 41.15 | 41.21 | 7,998,180 | -0.22(-0.53%) |
Jan 19, 2005 | 41.57 | 41.73 | 41.32 | 41.43 | 7,122,483 | -0.14(-0.33%) |
Jan 18, 2005 | 41.04 | 41.59 | 41.04 | 41.57 | 9,284,506 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.35 | 10,341,862 | +0.48(+1.18%) |
Jan 13, 2005 | 41.65 | 41.74 | 40.81 | 40.87 | 13,669,509 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.82 | 41.26 | 41.76 | 9,240,380 | +0.29(+0.70%) |
Jan 11, 2005 | 41.45 | 41.61 | 41.30 | 41.47 | 7,399,825 | -0.15(-0.35%) |
Jan 10, 2005 | 41.37 | 41.69 | 41.28 | 41.61 | 8,217,597 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.55 | 41.26 | 41.29 | 7,639,106 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.61 | 41.34 | 41.44 | 8,002,577 | +0.12(+0.29%) |
Jan 05, 2005 | 41.46 | 41.61 | 41.28 | 41.32 | 10,444,823 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.71 | 41.30 | 41.35 | 10,598,733 | -0.13(-0.32%) |