Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 56.98 | 57.30 | 56.87 | 57.20 | 13,308 | +0.93(+1.65%) |
Jan 28, 2005 | 56.99 | 56.99 | 55.94 | 56.27 | 14,160 | -0.56(-0.99%) |
Jan 27, 2005 | 56.43 | 57.11 | 56.40 | 56.83 | 22,464 | +0.37(+0.65%) |
Jan 26, 2005 | 55.83 | 56.51 | 55.81 | 56.47 | 7,878 | +1.26(+2.28%) |
Jan 25, 2005 | 55.53 | 55.85 | 55.21 | 55.21 | 9,795 | +0.13(+0.24%) |
Jan 24, 2005 | 56.13 | 56.13 | 55.04 | 55.08 | 33,218 | -0.92(-1.64%) |
Jan 21, 2005 | 56.23 | 56.47 | 55.89 | 56.00 | 10,859 | -0.29(-0.52%) |
Jan 20, 2005 | 56.22 | 56.60 | 55.98 | 56.29 | 13,947 | -0.64(-1.12%) |
Jan 19, 2005 | 57.36 | 57.36 | 56.93 | 56.93 | 2,768 | -0.38(-0.66%) |
Jan 18, 2005 | 56.34 | 57.30 | 56.34 | 57.30 | 8,730 | +0.86(+1.53%) |
Jan 14, 2005 | 56.28 | 56.53 | 56.27 | 56.44 | 9,688 | +0.47(+0.84%) |
Jan 13, 2005 | 56.21 | 56.46 | 55.75 | 55.97 | 6,068 | -0.20(-0.35%) |
Jan 12, 2005 | 56.26 | 56.26 | 55.27 | 56.17 | 21,719 | +0.34(+0.61%) |
Jan 11, 2005 | 56.07 | 56.11 | 55.80 | 55.83 | 4,791 | -0.75(-1.33%) |
Jan 10, 2005 | 56.28 | 57.14 | 56.18 | 56.58 | 19,590 | +0.51(+0.90%) |
Jan 07, 2005 | 56.82 | 56.82 | 56.07 | 56.07 | 13,414 | -0.70(-1.24%) |
Jan 06, 2005 | 56.81 | 57.18 | 56.51 | 56.78 | 6,175 | +0.23(+0.42%) |
Jan 05, 2005 | 57.06 | 57.44 | 56.38 | 56.54 | 11,711 | -0.73(-1.28%) |
Jan 04, 2005 | 59.14 | 59.14 | 57.28 | 57.28 | 15,544 | -1.47(-2.51%) |
Jan 03, 2005 | 60.61 | 60.61 | 58.70 | 58.75 | 65,371 | -1.75(-2.89%) |
Dec 31, 2004 | 60.28 | 60.53 | 60.07 | 60.50 | 2,342 | +0.16(+0.26%) |
Dec 30, 2004 | 60.40 | 60.40 | 60.33 | 60.34 | 8,623 | -0.06(-0.09%) |
Dec 29, 2004 | 60.26 | 60.42 | 60.20 | 60.39 | 6,601 | +0.23(+0.37%) |
Dec 28, 2004 | 59.93 | 60.19 | 59.93 | 60.17 | 5,536 | +0.75(+1.26%) |
Dec 27, 2004 | 60.04 | 60.04 | 59.21 | 59.42 | 4,578 | -0.39(-0.66%) |
Dec 23, 2004 | 59.89 | 59.89 | 59.72 | 59.81 | 14,373 | +0.16(+0.27%) |
Dec 22, 2004 | 59.41 | 59.69 | 59.41 | 59.65 | 12,882 | +0.50(+0.84%) |
Dec 21, 2004 | 58.75 | 59.21 | 58.75 | 59.15 | 58,131 | +0.57(+0.98%) |
Dec 20, 2004 | 59.27 | 59.45 | 58.52 | 58.58 | 20,335 | -0.50(-0.84%) |
Dec 17, 2004 | 59.26 | 59.29 | 58.95 | 59.08 | 5,962 | -0.28(-0.47%) |
Dec 16, 2004 | 59.95 | 59.95 | 59.01 | 59.36 | 6,920 | -0.54(-0.91%) |
Dec 15, 2004 | 59.57 | 59.91 | 59.40 | 59.91 | 9,795 | +0.43(+0.73%) |
Dec 14, 2004 | 58.94 | 59.60 | 58.94 | 59.47 | 5,642 | +0.72(+1.23%) |
Dec 13, 2004 | 58.42 | 58.82 | 58.17 | 58.75 | 6,601 | +0.61(+1.05%) |
Dec 10, 2004 | 58.02 | 58.47 | 57.88 | 58.14 | 6,920 | +0.09(+0.16%) |
Dec 09, 2004 | 57.58 | 58.10 | 57.11 | 58.05 | 10,753 | -0.23(-0.39%) |
Dec 08, 2004 | 57.95 | 58.36 | 57.94 | 58.27 | 6,281 | +0.37(+0.63%) |
Dec 07, 2004 | 59.22 | 59.47 | 57.90 | 57.90 | 9,475 | -1.40(-2.36%) |
Dec 06, 2004 | 59.25 | 59.49 | 58.83 | 59.30 | 6,068 | -0.04(-0.06%) |
Dec 03, 2004 | 59.22 | 59.61 | 59.22 | 59.34 | 24,168 | +0.10(+0.17%) |
Dec 02, 2004 | 58.99 | 59.57 | 58.89 | 59.24 | 11,498 | +0.28(+0.48%) |
Dec 01, 2004 | 58.09 | 58.96 | 58.09 | 58.96 | 4,152 | +1.20(+2.08%) |
Nov 30, 2004 | 57.76 | 57.94 | 57.72 | 57.75 | 5,003 | -0.19(-0.32%) |
Nov 29, 2004 | 58.10 | 58.17 | 57.25 | 57.94 | 14,053 | +0.27(+0.47%) |
Nov 26, 2004 | 57.87 | 57.93 | 57.67 | 57.67 | 2,448 | -0.04(-0.07%) |
Nov 24, 2004 | 57.32 | 57.77 | 57.32 | 57.71 | 1,277 | +0.82(+1.44%) |
Nov 23, 2004 | 56.97 | 57.26 | 56.49 | 56.89 | 8,623 | +0.13(+0.23%) |
Nov 22, 2004 | 56.21 | 56.88 | 56.21 | 56.76 | 7,239 | +0.19(+0.33%) |
Nov 19, 2004 | 57.34 | 57.34 | 56.51 | 56.57 | 6,494 | -1.16(-2.02%) |
Nov 18, 2004 | 57.67 | 57.74 | 57.49 | 57.74 | 11,605 | -0.10(-0.18%) |
Nov 17, 2004 | 58.05 | 58.34 | 57.60 | 57.84 | 17,141 | +0.43(+0.75%) |
Nov 16, 2004 | 57.64 | 57.64 | 57.30 | 57.41 | 3,087 | -0.30(-0.52%) |
Nov 15, 2004 | 57.41 | 57.76 | 57.41 | 57.71 | 5,536 | +0.28(+0.49%) |
Nov 12, 2004 | 57.09 | 57.43 | 56.83 | 57.43 | 21,613 | +0.42(+0.74%) |
Nov 11, 2004 | 56.37 | 57.00 | 56.35 | 57.00 | 7,985 | +0.71(+1.27%) |
Nov 10, 2004 | 55.99 | 56.55 | 55.98 | 56.29 | 20,122 | +0.23(+0.42%) |
Nov 09, 2004 | 55.82 | 56.22 | 55.77 | 56.05 | 2,981 | +0.27(+0.49%) |
Nov 08, 2004 | 55.88 | 56.07 | 55.67 | 55.78 | 9,688 | -0.09(-0.17%) |
Nov 05, 2004 | 55.62 | 56.21 | 55.58 | 55.88 | 17,460 | +0.65(+1.17%) |
Nov 04, 2004 | 54.51 | 55.23 | 54.26 | 55.23 | 8,410 | +0.56(+1.03%) |
Nov 03, 2004 | 55.21 | 55.30 | 54.27 | 54.66 | 11,072 | +0.73(+1.36%) |
Nov 02, 2004 | 54.16 | 54.58 | 53.83 | 53.93 | 6,388 | -0.04(-0.07%) |