Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 46.62 | 46.66 | 46.05 | 46.14 | 3,398,679 | -0.39(-0.85%) |
Mar 30, 2005 | 45.60 | 46.62 | 45.56 | 46.53 | 3,711,763 | +0.95(+2.09%) |
Mar 29, 2005 | 45.94 | 46.12 | 45.41 | 45.58 | 4,089,009 | -0.36(-0.77%) |
Mar 28, 2005 | 45.96 | 46.40 | 45.74 | 45.94 | 4,115,178 | +0.14(+0.30%) |
Mar 24, 2005 | 45.86 | 46.29 | 45.80 | 45.80 | 3,033,730 | -0.04(-0.08%) |
Mar 23, 2005 | 46.31 | 46.41 | 45.72 | 45.84 | 5,245,811 | -0.47(-1.01%) |
Mar 22, 2005 | 46.70 | 47.09 | 46.28 | 46.31 | 3,893,055 | -0.30(-0.65%) |
Mar 21, 2005 | 46.67 | 46.80 | 46.10 | 46.61 | 4,524,268 | -0.01(-0.03%) |
Mar 18, 2005 | 47.14 | 47.15 | 46.00 | 46.62 | 11,568,027 | -0.65(-1.38%) |
Mar 17, 2005 | 47.20 | 47.94 | 46.97 | 47.28 | 4,160,264 | +0.08(+0.16%) |
Mar 16, 2005 | 47.82 | 47.82 | 46.99 | 47.20 | 5,589,794 | -0.62(-1.29%) |
Mar 15, 2005 | 48.72 | 49.03 | 47.82 | 47.82 | 8,422,369 | -0.74(-1.52%) |
Mar 14, 2005 | 48.37 | 48.56 | 47.98 | 48.55 | 4,585,592 | +0.30(+0.63%) |
Mar 11, 2005 | 48.79 | 48.97 | 48.08 | 48.25 | 3,850,649 | -0.57(-1.17%) |
Mar 10, 2005 | 49.16 | 49.19 | 48.65 | 48.82 | 3,615,284 | -0.10(-0.19%) |
Mar 09, 2005 | 49.67 | 49.67 | 48.84 | 48.91 | 3,725,320 | -0.91(-1.83%) |
Mar 08, 2005 | 49.72 | 49.99 | 49.52 | 49.83 | 2,910,766 | +0.11(+0.22%) |
Mar 07, 2005 | 49.51 | 49.94 | 49.26 | 49.72 | 2,725,060 | +0.30(+0.60%) |
Mar 04, 2005 | 49.25 | 49.64 | 49.02 | 49.42 | 3,050,755 | +0.42(+0.85%) |
Mar 03, 2005 | 49.03 | 49.26 | 48.56 | 49.00 | 3,423,429 | +0.22(+0.44%) |
Mar 02, 2005 | 49.03 | 49.04 | 48.53 | 48.79 | 3,690,638 | -0.32(-0.66%) |
Mar 01, 2005 | 49.23 | 49.45 | 49.00 | 49.11 | 3,287,381 | -0.04(-0.09%) |
Feb 28, 2005 | 48.87 | 49.47 | 48.60 | 49.15 | 3,969,198 | +0.19(+0.39%) |
Feb 25, 2005 | 48.84 | 49.13 | 48.70 | 48.96 | 3,278,238 | -0.13(-0.27%) |
Feb 24, 2005 | 48.56 | 49.14 | 48.40 | 49.10 | 3,649,335 | +0.48(+0.98%) |
Feb 23, 2005 | 48.43 | 48.96 | 48.43 | 48.62 | 3,278,238 | +0.27(+0.55%) |
Feb 22, 2005 | 48.86 | 48.93 | 48.19 | 48.36 | 5,226,421 | -0.63(-1.28%) |
Feb 18, 2005 | 49.29 | 49.35 | 48.98 | 48.98 | 3,104,355 | -0.29(-0.58%) |
Feb 17, 2005 | 49.83 | 49.88 | 49.08 | 49.27 | 6,407,501 | -0.76(-1.52%) |
Feb 16, 2005 | 49.02 | 50.11 | 48.91 | 50.03 | 9,985,581 | +1.17(+2.40%) |
Feb 15, 2005 | 47.67 | 48.87 | 47.44 | 48.86 | 8,183,378 | +1.28(+2.69%) |
Feb 14, 2005 | 47.78 | 47.90 | 47.56 | 47.58 | 2,937,408 | -0.13(-0.27%) |
Feb 11, 2005 | 47.44 | 47.92 | 47.26 | 47.70 | 4,833,253 | +0.44(+0.93%) |
Feb 10, 2005 | 47.16 | 47.58 | 47.07 | 47.26 | 4,075,293 | +0.45(+0.96%) |
Feb 09, 2005 | 46.99 | 47.35 | 46.81 | 46.81 | 4,430,784 | -0.18(-0.38%) |
Feb 08, 2005 | 46.47 | 47.00 | 46.22 | 46.99 | 9,130,670 | -0.04(-0.08%) |
Feb 07, 2005 | 46.97 | 47.37 | 46.73 | 47.03 | 3,455,904 | +0.03(+0.05%) |
Feb 04, 2005 | 47.50 | 47.58 | 46.94 | 47.00 | 5,597,519 | -0.46(-0.96%) |
Feb 03, 2005 | 47.73 | 47.89 | 47.32 | 47.46 | 3,613,865 | -0.24(-0.51%) |
Feb 02, 2005 | 47.80 | 47.88 | 47.58 | 47.70 | 3,521,327 | -0.02(-0.04%) |
Feb 01, 2005 | 47.48 | 47.80 | 47.27 | 47.72 | 5,249,753 | +0.35(+0.74%) |
Jan 31, 2005 | 47.07 | 47.53 | 47.04 | 47.37 | 6,480,491 | +0.37(+0.78%) |
Jan 28, 2005 | 46.91 | 47.00 | 46.53 | 47.00 | 11,276,383 | +0.06(+0.12%) |
Jan 27, 2005 | 47.83 | 47.83 | 45.67 | 46.95 | 24,296,168 | -0.95(-1.97%) |
Jan 26, 2005 | 48.27 | 48.34 | 47.58 | 47.89 | 6,706,082 | -0.37(-0.78%) |
Jan 25, 2005 | 48.07 | 48.46 | 47.85 | 48.27 | 7,242,865 | +0.44(+0.92%) |
Jan 24, 2005 | 47.95 | 48.23 | 47.46 | 47.83 | 8,171,239 | +0.26(+0.55%) |
Jan 21, 2005 | 47.73 | 48.27 | 47.42 | 47.57 | 8,378,385 | -0.15(-0.31%) |
Jan 20, 2005 | 47.94 | 48.21 | 47.64 | 47.71 | 7,001,982 | -0.22(-0.46%) |
Jan 19, 2005 | 47.81 | 48.33 | 47.67 | 47.94 | 7,691,051 | +0.17(+0.36%) |
Jan 18, 2005 | 48.17 | 48.22 | 47.51 | 47.77 | 10,914,429 | -0.41(-0.86%) |
Jan 14, 2005 | 48.30 | 48.62 | 48.11 | 48.18 | 8,574,339 | -0.10(-0.20%) |
Jan 13, 2005 | 48.80 | 49.15 | 48.08 | 48.27 | 14,236,965 | -0.69(-1.40%) |
Jan 12, 2005 | 50.35 | 50.35 | 48.53 | 48.96 | 35,691,572 | -3.88(-7.35%) |
Jan 11, 2005 | 53.03 | 53.09 | 52.78 | 52.84 | 3,148,338 | -0.20(-0.38%) |
Jan 10, 2005 | 52.94 | 53.40 | 52.84 | 53.04 | 3,421,222 | +0.08(+0.14%) |
Jan 07, 2005 | 53.32 | 53.84 | 52.87 | 52.97 | 3,778,605 | -0.10(-0.19%) |
Jan 06, 2005 | 53.20 | 53.59 | 53.02 | 53.07 | 2,796,000 | -0.06(-0.11%) |
Jan 05, 2005 | 53.37 | 53.52 | 53.07 | 53.13 | 3,398,837 | -0.11(-0.20%) |
Jan 04, 2005 | 54.10 | 54.24 | 52.94 | 53.23 | 4,933,043 | -0.68(-1.27%) |