Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 66.57 | 66.88 | 66.33 | 66.81 | 453,828 | +0.49(+0.73%) |
Jan 28, 2005 | 65.35 | 66.39 | 65.29 | 66.32 | 970,989 | +1.36(+2.09%) |
Jan 27, 2005 | 64.58 | 65.10 | 64.29 | 64.96 | 501,199 | +0.46(+0.71%) |
Jan 26, 2005 | 64.82 | 64.86 | 64.29 | 64.51 | 541,464 | -0.36(-0.55%) |
Jan 25, 2005 | 65.51 | 65.94 | 64.63 | 64.87 | 532,298 | -0.64(-0.98%) |
Jan 24, 2005 | 66.37 | 66.59 | 65.30 | 65.51 | 380,610 | -0.76(-1.14%) |
Jan 21, 2005 | 67.06 | 67.17 | 65.88 | 66.27 | 446,826 | -0.80(-1.19%) |
Jan 20, 2005 | 67.99 | 67.99 | 66.28 | 67.06 | 582,140 | -1.01(-1.48%) |
Jan 19, 2005 | 67.97 | 68.80 | 67.77 | 68.07 | 1,160,780 | +1.67(+2.52%) |
Jan 18, 2005 | 65.60 | 66.92 | 65.06 | 66.40 | 470,408 | +0.95(+1.45%) |
Jan 14, 2005 | 64.43 | 65.65 | 63.98 | 65.45 | 511,909 | +1.51(+2.35%) |
Jan 13, 2005 | 62.97 | 64.62 | 62.84 | 63.95 | 879,853 | +1.17(+1.86%) |
Jan 12, 2005 | 62.54 | 63.08 | 62.22 | 62.78 | 435,807 | +0.16(+0.25%) |
Jan 11, 2005 | 62.73 | 63.11 | 62.23 | 62.62 | 589,555 | +0.09(+0.14%) |
Jan 10, 2005 | 61.52 | 62.85 | 60.48 | 62.54 | 845,458 | +2.84(+4.75%) |
Jan 07, 2005 | 59.53 | 60.16 | 59.39 | 59.70 | 217,491 | +0.47(+0.79%) |
Jan 06, 2005 | 58.80 | 59.62 | 58.58 | 59.24 | 408,312 | +0.43(+0.73%) |
Jan 05, 2005 | 60.07 | 60.07 | 58.47 | 58.81 | 984,274 | -1.35(-2.24%) |
Jan 04, 2005 | 61.71 | 61.85 | 59.92 | 60.16 | 690,989 | -1.51(-2.46%) |
Jan 03, 2005 | 62.83 | 63.04 | 61.50 | 61.67 | 359,191 | -0.67(-1.07%) |
Dec 31, 2004 | 62.15 | 62.88 | 62.14 | 62.34 | 218,727 | +0.33(+0.53%) |
Dec 30, 2004 | 61.97 | 62.25 | 61.61 | 62.01 | 270,629 | +0.04(+0.06%) |
Dec 29, 2004 | 61.35 | 62.13 | 61.18 | 61.97 | 317,278 | +0.62(+1.01%) |
Dec 28, 2004 | 60.55 | 61.37 | 60.27 | 61.35 | 297,815 | +0.85(+1.41%) |
Dec 27, 2004 | 61.66 | 62.67 | 60.16 | 60.50 | 559,897 | -0.50(-0.81%) |
Dec 23, 2004 | 59.43 | 61.28 | 59.43 | 60.99 | 969,239 | +2.11(+3.58%) |
Dec 22, 2004 | 58.51 | 59.51 | 58.41 | 58.89 | 391,320 | +0.53(+0.92%) |
Dec 21, 2004 | 57.09 | 59.19 | 56.76 | 58.35 | 825,274 | +1.89(+3.35%) |
Dec 20, 2004 | 56.49 | 56.56 | 56.02 | 56.46 | 342,508 | -0.02(-0.03%) |
Dec 17, 2004 | 56.58 | 56.64 | 56.03 | 56.48 | 430,143 | -0.22(-0.39%) |
Dec 16, 2004 | 57.42 | 58.22 | 56.46 | 56.70 | 571,636 | -0.04(-0.07%) |
Dec 15, 2004 | 56.37 | 56.81 | 56.22 | 56.74 | 335,299 | +0.81(+1.44%) |
Dec 14, 2004 | 54.72 | 56.09 | 54.64 | 55.93 | 380,713 | +1.51(+2.77%) |
Dec 13, 2004 | 55.22 | 55.25 | 54.26 | 54.43 | 304,921 | +0.15(+0.27%) |
Dec 10, 2004 | 53.56 | 54.56 | 53.55 | 54.28 | 369,180 | +0.72(+1.34%) |
Dec 09, 2004 | 52.92 | 53.72 | 52.74 | 53.56 | 253,534 | +0.49(+0.91%) |
Dec 08, 2004 | 52.40 | 53.08 | 52.21 | 53.08 | 199,985 | +0.45(+0.85%) |
Dec 07, 2004 | 53.46 | 53.60 | 52.57 | 52.63 | 227,377 | -0.73(-1.36%) |
Dec 06, 2004 | 52.39 | 53.36 | 52.39 | 53.36 | 241,897 | +0.19(+0.37%) |
Dec 03, 2004 | 52.97 | 53.36 | 52.78 | 53.17 | 310,070 | +0.76(+1.45%) |
Dec 02, 2004 | 53.48 | 53.48 | 52.20 | 52.41 | 477,617 | -1.07(-2.00%) |
Dec 01, 2004 | 53.12 | 53.57 | 52.49 | 53.48 | 501,714 | +0.21(+0.40%) |
Nov 30, 2004 | 53.34 | 53.48 | 52.63 | 53.26 | 463,714 | +0.05(+0.09%) |
Nov 29, 2004 | 54.71 | 54.72 | 52.96 | 53.21 | 511,188 | -1.50(-2.73%) |
Nov 26, 2004 | 55.34 | 55.34 | 54.71 | 54.71 | 70,231 | -0.47(-0.84%) |
Nov 24, 2004 | 55.25 | 55.32 | 54.61 | 55.18 | 246,531 | +0.64(+1.18%) |
Nov 23, 2004 | 53.52 | 54.62 | 53.45 | 54.54 | 289,268 | +1.02(+1.91%) |
Nov 22, 2004 | 52.84 | 53.60 | 52.34 | 53.52 | 310,276 | +0.68(+1.29%) |
Nov 19, 2004 | 53.51 | 53.51 | 52.16 | 52.84 | 206,782 | -0.52(-0.98%) |
Nov 18, 2004 | 53.65 | 53.70 | 52.78 | 53.36 | 306,671 | +0.05(+0.09%) |
Nov 17, 2004 | 54.28 | 54.33 | 53.03 | 53.31 | 414,902 | -0.83(-1.52%) |
Nov 16, 2004 | 54.32 | 54.77 | 53.72 | 54.14 | 424,685 | -0.17(-0.32%) |
Nov 15, 2004 | 53.75 | 54.38 | 53.41 | 54.31 | 462,067 | +1.15(+2.16%) |
Nov 12, 2004 | 53.02 | 53.17 | 52.44 | 53.17 | 246,325 | +0.63(+1.20%) |
Nov 11, 2004 | 51.92 | 52.57 | 51.80 | 52.53 | 185,980 | +0.34(+0.65%) |
Nov 10, 2004 | 51.26 | 52.34 | 51.26 | 52.20 | 206,576 | +0.93(+1.82%) |
Nov 09, 2004 | 50.98 | 51.38 | 50.88 | 51.26 | 169,297 | +0.29(+0.57%) |
Nov 08, 2004 | 51.47 | 51.47 | 50.83 | 50.97 | 244,060 | -0.35(-0.68%) |
Nov 05, 2004 | 51.78 | 51.80 | 50.52 | 51.32 | 474,939 | -0.30(-0.58%) |
Nov 04, 2004 | 50.40 | 51.78 | 50.16 | 51.62 | 382,258 | +1.22(+2.43%) |
Nov 03, 2004 | 49.86 | 50.73 | 49.66 | 50.40 | 334,064 | +1.21(+2.47%) |
Nov 02, 2004 | 49.93 | 49.94 | 49.06 | 49.18 | 199,161 | -0.55(-1.11%) |