Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 84.11 | 84.57 | 83.93 | 84.47 | 4,885,372 | +1.35(+1.63%) |
Jan 28, 2005 | 81.97 | 83.58 | 81.46 | 83.12 | 7,474,178 | +1.66(+2.04%) |
Jan 27, 2005 | 80.97 | 81.72 | 80.68 | 81.46 | 4,441,839 | +0.58(+0.72%) |
Jan 26, 2005 | 80.82 | 81.08 | 79.73 | 80.88 | 4,863,157 | +0.31(+0.39%) |
Jan 25, 2005 | 81.54 | 82.01 | 80.37 | 80.57 | 4,297,952 | -0.30(-0.37%) |
Jan 24, 2005 | 80.93 | 81.88 | 80.71 | 80.86 | 4,973,338 | -0.07(-0.09%) |
Jan 21, 2005 | 80.83 | 81.88 | 80.51 | 80.93 | 5,877,384 | -0.05(-0.07%) |
Jan 20, 2005 | 81.07 | 81.28 | 80.58 | 80.99 | 4,152,023 | -0.52(-0.63%) |
Jan 19, 2005 | 81.72 | 82.02 | 81.31 | 81.51 | 4,559,680 | -0.74(-0.90%) |
Jan 18, 2005 | 81.15 | 82.38 | 81.11 | 82.24 | 4,117,169 | +0.61(+0.75%) |
Jan 14, 2005 | 80.75 | 81.73 | 80.63 | 81.63 | 3,567,796 | +1.00(+1.24%) |
Jan 13, 2005 | 80.52 | 81.43 | 80.50 | 80.63 | 4,157,385 | -0.26(-0.32%) |
Jan 12, 2005 | 81.54 | 81.66 | 80.21 | 80.89 | 5,075,986 | -0.70(-0.86%) |
Jan 11, 2005 | 81.50 | 81.99 | 80.99 | 81.59 | 3,999,583 | -0.63(-0.77%) |
Jan 10, 2005 | 81.68 | 82.58 | 81.67 | 82.23 | 3,433,740 | +0.16(+0.19%) |
Jan 07, 2005 | 82.42 | 82.60 | 81.77 | 82.07 | 3,925,916 | -0.35(-0.43%) |
Jan 06, 2005 | 81.43 | 82.44 | 81.39 | 82.42 | 4,583,555 | +1.12(+1.38%) |
Jan 05, 2005 | 81.26 | 82.23 | 81.13 | 81.30 | 4,659,137 | -0.37(-0.45%) |
Jan 04, 2005 | 82.09 | 82.40 | 81.39 | 81.67 | 6,580,474 | -0.53(-0.65%) |
Jan 03, 2005 | 82.16 | 82.44 | 81.72 | 82.20 | 5,412,147 | +0.71(+0.87%) |
Dec 31, 2004 | 82.18 | 82.24 | 81.49 | 81.49 | 1,898,994 | -0.69(-0.84%) |
Dec 30, 2004 | 82.16 | 82.70 | 82.07 | 82.18 | 2,079,778 | +0.21(+0.26%) |
Dec 29, 2004 | 82.16 | 82.37 | 81.72 | 81.97 | 2,027,560 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.61 | 82.36 | 2,306,396 | +0.74(+0.91%) |
Dec 27, 2004 | 82.20 | 82.27 | 81.30 | 81.62 | 2,191,746 | -0.12(-0.14%) |
Dec 23, 2004 | 81.97 | 82.56 | 81.73 | 81.73 | 2,568,506 | -0.04(-0.05%) |
Dec 22, 2004 | 81.81 | 82.63 | 81.64 | 81.77 | 4,491,759 | -0.48(-0.58%) |
Dec 21, 2004 | 81.46 | 82.39 | 78.67 | 82.25 | 6,704,188 | +0.96(+1.18%) |
Dec 20, 2004 | 81.27 | 82.27 | 80.73 | 81.29 | 6,176,264 | +0.03(+0.04%) |
Dec 17, 2004 | 81.54 | 82.70 | 80.68 | 81.26 | 10,068,858 | -1.29(-1.57%) |
Dec 16, 2004 | 83.30 | 83.81 | 82.01 | 82.56 | 10,474,855 | -3.02(-3.52%) |
Dec 15, 2004 | 85.88 | 86.48 | 85.11 | 85.57 | 6,167,327 | -0.49(-0.57%) |
Dec 14, 2004 | 86.51 | 86.51 | 85.88 | 86.06 | 5,335,671 | -0.45(-0.52%) |
Dec 13, 2004 | 86.12 | 86.85 | 85.72 | 86.51 | 5,366,185 | +0.82(+0.96%) |
Dec 10, 2004 | 84.98 | 86.10 | 84.00 | 85.69 | 4,977,551 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.45 | 83.17 | 84.19 | 3,295,982 | +0.63(+0.76%) |
Dec 08, 2004 | 83.44 | 84.34 | 83.02 | 83.56 | 3,879,826 | +0.46(+0.56%) |
Dec 07, 2004 | 84.37 | 84.43 | 83.10 | 83.10 | 2,911,434 | -0.85(-1.01%) |
Dec 06, 2004 | 83.85 | 84.38 | 83.30 | 83.94 | 2,987,781 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.87 | 82.64 | 83.39 | 3,483,915 | -0.10(-0.12%) |
Dec 02, 2004 | 83.04 | 84.17 | 82.92 | 83.50 | 4,487,418 | +0.47(+0.57%) |
Dec 01, 2004 | 82.44 | 83.14 | 82.21 | 83.03 | 4,039,799 | +0.97(+1.18%) |
Nov 30, 2004 | 81.89 | 82.48 | 81.89 | 82.05 | 3,787,392 | -0.25(-0.30%) |
Nov 29, 2004 | 82.58 | 82.70 | 81.86 | 82.30 | 3,679,381 | +0.19(+0.23%) |
Nov 26, 2004 | 82.20 | 82.56 | 82.11 | 82.12 | 1,016,525 | -0.13(-0.15%) |
Nov 24, 2004 | 81.54 | 82.41 | 81.54 | 82.24 | 3,099,367 | +0.93(+1.15%) |
Nov 23, 2004 | 81.26 | 81.51 | 80.74 | 81.31 | 3,355,605 | +0.31(+0.38%) |
Nov 22, 2004 | 80.48 | 81.38 | 80.00 | 81.00 | 2,993,144 | +0.30(+0.37%) |
Nov 19, 2004 | 82.06 | 82.06 | 79.82 | 80.71 | 4,569,894 | -1.40(-1.71%) |
Nov 18, 2004 | 82.16 | 82.23 | 81.55 | 82.11 | 2,664,260 | +0.09(+0.11%) |
Nov 17, 2004 | 81.50 | 82.56 | 81.41 | 82.01 | 4,680,586 | +0.78(+0.95%) |
Nov 16, 2004 | 81.95 | 81.95 | 81.00 | 81.24 | 4,716,844 | -0.70(-0.86%) |
Nov 15, 2004 | 82.12 | 82.32 | 81.18 | 81.94 | 4,180,239 | -0.03(-0.04%) |
Nov 12, 2004 | 81.03 | 82.16 | 80.89 | 81.98 | 5,662,384 | +1.30(+1.61%) |
Nov 11, 2004 | 79.30 | 80.91 | 79.27 | 80.68 | 5,063,602 | +1.76(+2.23%) |
Nov 10, 2004 | 79.04 | 79.37 | 78.62 | 78.91 | 3,334,794 | -0.09(-0.12%) |
Nov 09, 2004 | 78.50 | 79.33 | 78.24 | 79.01 | 3,608,651 | +0.52(+0.66%) |
Nov 08, 2004 | 78.64 | 78.95 | 78.15 | 78.49 | 3,612,098 | -0.50(-0.63%) |
Nov 05, 2004 | 78.72 | 79.69 | 77.82 | 78.99 | 6,514,978 | +0.67(+0.85%) |
Nov 04, 2004 | 77.83 | 78.76 | 77.11 | 78.33 | 5,601,612 | +0.49(+0.63%) |
Nov 03, 2004 | 78.33 | 78.72 | 77.29 | 77.83 | 5,533,180 | +0.64(+0.83%) |
Nov 02, 2004 | 77.42 | 78.11 | 77.15 | 77.19 | 5,451,725 | +0.18(+0.23%) |