Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 61.21 | 63.31 | 61.14 | 63.10 | 6,321,042 | +2.38(+3.93%) |
Jan 28, 2005 | 61.32 | 61.66 | 59.87 | 60.72 | 5,709,475 | -1.05(-1.70%) |
Jan 27, 2005 | 61.10 | 62.26 | 60.90 | 61.77 | 5,491,915 | +0.14(+0.22%) |
Jan 26, 2005 | 58.28 | 61.88 | 57.57 | 61.63 | 14,387,051 | +5.20(+9.21%) |
Jan 25, 2005 | 56.41 | 57.57 | 55.54 | 56.43 | 7,594,835 | -0.13(-0.23%) |
Jan 24, 2005 | 57.23 | 57.58 | 56.22 | 56.56 | 4,392,705 | -0.58(-1.01%) |
Jan 21, 2005 | 57.91 | 58.62 | 56.96 | 57.14 | 3,592,847 | -1.02(-1.75%) |
Jan 20, 2005 | 58.82 | 58.89 | 57.97 | 58.16 | 3,943,847 | -0.92(-1.56%) |
Jan 19, 2005 | 60.03 | 60.15 | 59.02 | 59.08 | 4,084,060 | -0.56(-0.94%) |
Jan 18, 2005 | 59.82 | 61.51 | 59.35 | 59.64 | 8,136,948 | +0.95(+1.62%) |
Jan 14, 2005 | 57.01 | 58.97 | 57.01 | 58.69 | 4,228,927 | +1.52(+2.66%) |
Jan 13, 2005 | 57.86 | 58.43 | 57.04 | 57.17 | 4,135,180 | -0.78(-1.35%) |
Jan 12, 2005 | 58.55 | 58.84 | 57.42 | 57.95 | 4,389,205 | -0.74(-1.25%) |
Jan 11, 2005 | 57.84 | 59.00 | 57.84 | 58.69 | 3,086,701 | +0.47(+0.81%) |
Jan 10, 2005 | 57.52 | 59.04 | 57.41 | 58.22 | 3,452,559 | +0.41(+0.71%) |
Jan 07, 2005 | 56.99 | 58.18 | 56.34 | 57.80 | 5,295,683 | +0.52(+0.91%) |
Jan 06, 2005 | 59.21 | 59.31 | 57.22 | 57.28 | 3,418,541 | -1.28(-2.18%) |
Jan 05, 2005 | 57.92 | 59.00 | 57.60 | 58.56 | 3,467,146 | +0.56(+0.96%) |
Jan 04, 2005 | 59.80 | 60.19 | 57.68 | 58.00 | 3,904,541 | -1.71(-2.86%) |
Jan 03, 2005 | 60.44 | 60.97 | 59.60 | 59.71 | 4,508,536 | -0.78(-1.30%) |
Dec 31, 2004 | 61.84 | 62.28 | 60.49 | 60.49 | 2,757,834 | -1.21(-1.96%) |
Dec 30, 2004 | 62.28 | 62.48 | 61.52 | 61.70 | 1,394,568 | -0.52(-0.84%) |
Dec 29, 2004 | 60.83 | 62.26 | 60.81 | 62.22 | 2,043,470 | +0.60(+0.97%) |
Dec 28, 2004 | 60.81 | 61.79 | 60.31 | 61.62 | 2,335,293 | +0.95(+1.57%) |
Dec 27, 2004 | 61.25 | 61.88 | 60.32 | 60.67 | 2,709,095 | -0.59(-0.96%) |
Dec 23, 2004 | 60.67 | 61.65 | 60.59 | 61.26 | 2,607,130 | +0.74(+1.22%) |
Dec 22, 2004 | 59.38 | 61.00 | 59.22 | 60.52 | 4,137,107 | +0.40(+0.67%) |
Dec 21, 2004 | 59.07 | 60.47 | 58.81 | 60.12 | 4,946,502 | +1.33(+2.27%) |
Dec 20, 2004 | 58.61 | 60.07 | 58.43 | 58.79 | 5,675,956 | +0.29(+0.50%) |
Dec 17, 2004 | 58.34 | 58.81 | 57.63 | 58.49 | 4,659,880 | +0.48(+0.83%) |
Dec 16, 2004 | 58.85 | 59.29 | 57.77 | 58.01 | 5,459,893 | -0.29(-0.50%) |
Dec 15, 2004 | 59.10 | 59.81 | 57.22 | 58.30 | 10,152,198 | -1.14(-1.91%) |
Dec 14, 2004 | 59.20 | 60.97 | 58.80 | 59.44 | 25,047,172 | +2.98(+5.28%) |
Dec 13, 2004 | 54.70 | 57.77 | 54.63 | 56.46 | 17,176,124 | +3.31(+6.24%) |
Dec 10, 2004 | 50.27 | 53.83 | 50.24 | 53.15 | 11,342,633 | +1.70(+3.30%) |
Dec 09, 2004 | 50.66 | 52.21 | 50.52 | 51.45 | 5,263,509 | +0.22(+0.42%) |
Dec 08, 2004 | 51.19 | 52.05 | 50.60 | 51.23 | 4,913,975 | +0.16(+0.31%) |
Dec 07, 2004 | 52.20 | 52.23 | 51.04 | 51.08 | 4,512,031 | -1.37(-2.62%) |
Dec 06, 2004 | 51.46 | 52.65 | 51.29 | 52.45 | 5,686,662 | +0.67(+1.29%) |
Dec 03, 2004 | 49.24 | 52.15 | 49.05 | 51.78 | 11,027,257 | +2.37(+4.80%) |
Dec 02, 2004 | 48.77 | 49.43 | 48.35 | 49.41 | 5,340,187 | +0.67(+1.37%) |
Dec 01, 2004 | 47.88 | 48.91 | 47.12 | 48.74 | 4,800,998 | +0.78(+1.64%) |
Nov 30, 2004 | 47.27 | 48.23 | 46.48 | 47.96 | 4,837,604 | +0.92(+1.96%) |
Nov 29, 2004 | 47.00 | 47.37 | 46.75 | 47.04 | 3,266,534 | +0.20(+0.42%) |
Nov 26, 2004 | 47.35 | 47.36 | 46.80 | 46.84 | 1,602,678 | -0.42(-0.89%) |
Nov 24, 2004 | 47.87 | 48.18 | 47.17 | 47.26 | 3,769,423 | -0.26(-0.54%) |
Nov 23, 2004 | 47.87 | 48.39 | 47.32 | 47.52 | 3,527,360 | -0.33(-0.70%) |
Nov 22, 2004 | 48.09 | 48.20 | 47.09 | 47.85 | 2,987,560 | -0.35(-0.73%) |
Nov 19, 2004 | 48.71 | 48.96 | 47.96 | 48.20 | 3,696,315 | -0.74(-1.50%) |
Nov 18, 2004 | 47.68 | 49.08 | 47.52 | 48.94 | 4,684,249 | +1.13(+2.36%) |
Nov 17, 2004 | 46.85 | 48.28 | 46.64 | 47.81 | 4,355,108 | +0.38(+0.81%) |
Nov 16, 2004 | 47.57 | 48.44 | 47.24 | 47.43 | 3,604,037 | -0.90(-1.87%) |
Nov 15, 2004 | 46.57 | 49.00 | 46.40 | 48.33 | 6,412,445 | +1.66(+3.55%) |
Nov 12, 2004 | 46.34 | 46.83 | 46.03 | 46.67 | 3,884,235 | -0.26(-0.56%) |
Nov 11, 2004 | 46.88 | 47.34 | 46.21 | 46.94 | 3,539,595 | +0.16(+0.34%) |
Nov 10, 2004 | 46.14 | 47.16 | 45.88 | 46.78 | 5,210,080 | +0.72(+1.55%) |
Nov 09, 2004 | 44.97 | 46.39 | 44.88 | 46.07 | 9,801,134 | -0.42(-0.91%) |
Nov 08, 2004 | 47.38 | 47.53 | 46.40 | 46.49 | 3,281,829 | -0.47(-1.01%) |
Nov 05, 2004 | 48.02 | 48.15 | 46.67 | 46.96 | 4,630,208 | -0.48(-1.00%) |
Nov 04, 2004 | 46.26 | 47.47 | 46.05 | 47.44 | 3,869,858 | +0.57(+1.21%) |
Nov 03, 2004 | 45.52 | 47.14 | 45.26 | 46.87 | 7,848,819 | +1.81(+4.03%) |
Nov 02, 2004 | 44.94 | 45.69 | 44.73 | 45.05 | 3,426,721 | +0.34(+0.77%) |