Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 83.60 | 84.06 | 83.42 | 83.97 | 4,914,936 | +1.35(+1.63%) |
Jan 28, 2005 | 81.47 | 83.08 | 80.97 | 82.62 | 7,519,410 | +1.65(+2.04%) |
Jan 27, 2005 | 80.48 | 81.23 | 80.20 | 80.97 | 4,468,719 | +0.58(+0.72%) |
Jan 26, 2005 | 80.33 | 80.59 | 79.25 | 80.39 | 4,892,587 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.51 | 79.89 | 80.08 | 4,323,962 | -0.30(-0.37%) |
Jan 24, 2005 | 80.45 | 81.39 | 80.22 | 80.38 | 5,003,435 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.39 | 80.03 | 80.45 | 5,912,952 | -0.05(-0.07%) |
Jan 20, 2005 | 80.58 | 80.79 | 80.10 | 80.50 | 4,177,150 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.53 | 80.82 | 81.02 | 4,587,274 | -0.73(-0.90%) |
Jan 18, 2005 | 80.66 | 81.89 | 80.63 | 81.75 | 4,142,084 | +0.61(+0.75%) |
Jan 14, 2005 | 80.27 | 81.24 | 80.14 | 81.14 | 3,589,387 | +1.00(+1.24%) |
Jan 13, 2005 | 80.03 | 80.94 | 80.02 | 80.14 | 4,182,545 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.17 | 79.73 | 80.40 | 5,106,704 | -0.70(-0.86%) |
Jan 11, 2005 | 81.01 | 81.50 | 80.50 | 81.10 | 4,023,787 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.08 | 81.18 | 81.73 | 3,454,520 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.28 | 81.58 | 3,949,674 | -0.35(-0.43%) |
Jan 06, 2005 | 80.94 | 81.94 | 80.90 | 81.93 | 4,611,293 | +1.11(+1.38%) |
Jan 05, 2005 | 80.77 | 81.73 | 80.64 | 80.81 | 4,687,332 | -0.37(-0.45%) |
Jan 04, 2005 | 81.59 | 81.90 | 80.90 | 81.18 | 6,620,297 | -0.53(-0.65%) |
Jan 03, 2005 | 81.67 | 81.94 | 81.23 | 81.71 | 5,444,899 | +0.71(+0.87%) |
Dec 31, 2004 | 81.69 | 81.75 | 81.00 | 81.00 | 1,910,486 | -0.69(-0.84%) |
Dec 30, 2004 | 81.67 | 82.21 | 81.58 | 81.69 | 2,092,364 | +0.21(+0.26%) |
Dec 29, 2004 | 81.67 | 81.87 | 81.23 | 81.47 | 2,039,830 | -0.39(-0.48%) |
Dec 28, 2004 | 81.12 | 81.91 | 81.12 | 81.86 | 2,320,353 | +0.74(+0.91%) |
Dec 27, 2004 | 81.71 | 81.78 | 80.81 | 81.12 | 2,205,010 | -0.12(-0.14%) |
Dec 23, 2004 | 81.47 | 82.07 | 81.24 | 81.24 | 2,584,050 | -0.04(-0.05%) |
Dec 22, 2004 | 81.32 | 82.14 | 81.15 | 81.28 | 4,518,941 | -0.47(-0.58%) |
Dec 21, 2004 | 80.97 | 81.90 | 78.20 | 81.75 | 6,744,760 | +0.95(+1.18%) |
Dec 20, 2004 | 80.78 | 81.77 | 80.24 | 80.81 | 6,213,641 | +0.03(+0.04%) |
Dec 17, 2004 | 81.05 | 82.21 | 80.19 | 80.77 | 10,129,792 | -1.28(-1.57%) |
Dec 16, 2004 | 82.80 | 83.30 | 81.51 | 82.06 | 10,538,246 | -3.00(-3.52%) |
Dec 15, 2004 | 85.37 | 85.96 | 84.60 | 85.06 | 6,204,650 | -0.49(-0.57%) |
Dec 14, 2004 | 85.99 | 85.99 | 85.37 | 85.55 | 5,367,961 | -0.44(-0.52%) |
Dec 13, 2004 | 85.60 | 86.33 | 85.20 | 85.99 | 5,398,659 | +0.82(+0.96%) |
Dec 10, 2004 | 84.47 | 85.59 | 83.49 | 85.17 | 5,007,673 | +1.49(+1.78%) |
Dec 09, 2004 | 83.06 | 83.94 | 82.67 | 83.69 | 3,315,928 | +0.63(+0.76%) |
Dec 08, 2004 | 82.94 | 83.83 | 82.52 | 83.06 | 3,903,306 | +0.46(+0.56%) |
Dec 07, 2004 | 83.86 | 83.92 | 82.60 | 82.60 | 2,929,053 | -0.84(-1.01%) |
Dec 06, 2004 | 83.34 | 83.87 | 82.80 | 83.44 | 3,005,863 | +0.55(+0.66%) |
Dec 03, 2004 | 82.99 | 83.37 | 82.14 | 82.89 | 3,504,999 | -0.10(-0.12%) |
Dec 02, 2004 | 82.54 | 83.66 | 82.42 | 82.99 | 4,514,574 | +0.47(+0.57%) |
Dec 01, 2004 | 81.94 | 82.64 | 81.72 | 82.53 | 4,064,247 | +0.97(+1.18%) |
Nov 30, 2004 | 81.40 | 81.99 | 81.39 | 81.56 | 3,810,312 | -0.25(-0.30%) |
Nov 29, 2004 | 82.08 | 82.21 | 81.37 | 81.81 | 3,701,648 | +0.19(+0.23%) |
Nov 26, 2004 | 81.71 | 82.06 | 81.61 | 81.62 | 1,022,676 | -0.12(-0.15%) |
Nov 24, 2004 | 81.05 | 81.92 | 81.05 | 81.75 | 3,118,123 | +0.93(+1.15%) |
Nov 23, 2004 | 80.77 | 81.02 | 80.25 | 80.82 | 3,375,912 | +0.30(+0.38%) |
Nov 22, 2004 | 80.00 | 80.89 | 79.52 | 80.52 | 3,011,257 | +0.30(+0.37%) |
Nov 19, 2004 | 81.57 | 81.57 | 79.34 | 80.22 | 4,597,549 | -1.39(-1.71%) |
Nov 18, 2004 | 81.67 | 81.73 | 81.06 | 81.61 | 2,680,384 | +0.09(+0.11%) |
Nov 17, 2004 | 81.01 | 82.06 | 80.92 | 81.52 | 4,708,911 | +0.77(+0.95%) |
Nov 16, 2004 | 81.46 | 81.46 | 80.52 | 80.75 | 4,745,389 | -0.70(-0.86%) |
Nov 15, 2004 | 81.63 | 81.83 | 80.70 | 81.45 | 4,205,536 | -0.03(-0.04%) |
Nov 12, 2004 | 80.54 | 81.67 | 80.40 | 81.48 | 5,696,651 | +1.29(+1.61%) |
Nov 11, 2004 | 78.83 | 80.42 | 78.80 | 80.19 | 5,094,245 | +1.75(+2.23%) |
Nov 10, 2004 | 78.56 | 78.89 | 78.15 | 78.44 | 3,354,975 | -0.09(-0.12%) |
Nov 09, 2004 | 78.03 | 78.85 | 77.77 | 78.53 | 3,630,489 | +0.51(+0.66%) |
Nov 08, 2004 | 78.17 | 78.48 | 77.68 | 78.02 | 3,633,957 | -0.50(-0.63%) |
Nov 05, 2004 | 78.24 | 79.21 | 77.35 | 78.52 | 6,554,405 | +0.66(+0.85%) |
Nov 04, 2004 | 77.36 | 78.28 | 76.65 | 77.85 | 5,635,511 | +0.49(+0.63%) |
Nov 03, 2004 | 77.86 | 78.24 | 76.83 | 77.36 | 5,566,665 | +0.64(+0.83%) |
Nov 02, 2004 | 76.96 | 77.64 | 76.69 | 76.73 | 5,484,717 | +0.18(+0.23%) |