Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 59.59 | 60.12 | 59.31 | 59.84 | 1,681,146 | +0.50(+0.85%) |
Jan 28, 2005 | 59.45 | 59.58 | 58.82 | 59.33 | 1,778,998 | +0.00(+0.00%) |
Jan 27, 2005 | 60.10 | 60.25 | 59.33 | 59.33 | 2,067,060 | -0.86(-1.43%) |
Jan 26, 2005 | 59.22 | 60.38 | 59.01 | 60.20 | 2,119,256 | +1.29(+2.19%) |
Jan 25, 2005 | 59.09 | 59.43 | 58.67 | 58.91 | 2,298,870 | +0.24(+0.40%) |
Jan 24, 2005 | 59.87 | 59.93 | 58.61 | 58.67 | 2,976,247 | -1.25(-2.09%) |
Jan 21, 2005 | 60.14 | 60.95 | 59.92 | 59.92 | 3,809,298 | -0.21(-0.34%) |
Jan 20, 2005 | 60.20 | 60.95 | 59.32 | 60.13 | 9,570,930 | -2.63(-4.19%) |
Jan 19, 2005 | 63.39 | 63.54 | 62.52 | 62.76 | 2,130,638 | -0.63(-1.00%) |
Jan 18, 2005 | 62.40 | 63.51 | 62.38 | 63.39 | 1,639,546 | +0.62(+0.99%) |
Jan 14, 2005 | 62.76 | 62.97 | 62.37 | 62.77 | 1,178,542 | +0.06(+0.10%) |
Jan 13, 2005 | 63.04 | 63.39 | 62.65 | 62.71 | 1,664,663 | -0.33(-0.52%) |
Jan 12, 2005 | 62.58 | 63.04 | 61.86 | 63.04 | 1,390,860 | +0.29(+0.46%) |
Jan 11, 2005 | 62.53 | 63.14 | 62.34 | 62.75 | 1,572,697 | -0.17(-0.27%) |
Jan 10, 2005 | 62.45 | 63.34 | 62.42 | 62.92 | 1,190,446 | +0.27(+0.43%) |
Jan 07, 2005 | 63.07 | 63.50 | 62.52 | 62.65 | 1,963,452 | -0.37(-0.59%) |
Jan 06, 2005 | 62.29 | 63.29 | 61.85 | 63.03 | 1,828,709 | +0.78(+1.25%) |
Jan 05, 2005 | 62.88 | 63.06 | 62.19 | 62.25 | 1,972,871 | -0.63(-1.00%) |
Jan 04, 2005 | 64.21 | 64.59 | 62.87 | 62.87 | 2,043,382 | -1.18(-1.85%) |
Jan 03, 2005 | 64.25 | 64.78 | 63.86 | 64.06 | 2,252,429 | -0.31(-0.49%) |
Dec 31, 2004 | 64.06 | 64.56 | 63.79 | 64.37 | 1,000,106 | +0.32(+0.50%) |
Dec 30, 2004 | 64.30 | 64.56 | 64.05 | 64.05 | 840,115 | -0.28(-0.44%) |
Dec 29, 2004 | 64.33 | 64.49 | 63.95 | 64.33 | 963,476 | +0.16(+0.25%) |
Dec 28, 2004 | 63.75 | 64.33 | 63.72 | 64.17 | 1,397,532 | +0.87(+1.38%) |
Dec 27, 2004 | 62.84 | 63.51 | 62.69 | 63.30 | 1,133,148 | +0.29(+0.46%) |
Dec 23, 2004 | 63.23 | 63.29 | 62.93 | 63.01 | 615,500 | -0.23(-0.36%) |
Dec 22, 2004 | 63.26 | 63.29 | 63.09 | 63.24 | 933,519 | -0.02(-0.02%) |
Dec 21, 2004 | 62.87 | 63.34 | 62.79 | 63.26 | 1,337,617 | +0.63(+1.00%) |
Dec 20, 2004 | 62.87 | 63.32 | 62.63 | 62.63 | 1,248,399 | -0.08(-0.13%) |
Dec 17, 2004 | 62.09 | 62.82 | 62.09 | 62.71 | 1,952,855 | +0.17(+0.27%) |
Dec 16, 2004 | 62.84 | 63.01 | 62.31 | 62.54 | 1,411,529 | -0.48(-0.76%) |
Dec 15, 2004 | 62.30 | 63.15 | 62.09 | 63.03 | 1,720,391 | +0.45(+0.72%) |
Dec 14, 2004 | 62.61 | 62.67 | 62.08 | 62.58 | 1,436,908 | -0.09(-0.15%) |
Dec 13, 2004 | 62.28 | 62.67 | 61.61 | 62.67 | 2,822,797 | +0.66(+1.06%) |
Dec 10, 2004 | 60.73 | 62.87 | 60.73 | 62.01 | 4,031,297 | +1.48(+2.44%) |
Dec 09, 2004 | 59.97 | 60.54 | 59.27 | 60.53 | 1,737,005 | +0.45(+0.75%) |
Dec 08, 2004 | 60.08 | 60.24 | 59.55 | 60.08 | 1,440,963 | -0.07(-0.11%) |
Dec 07, 2004 | 60.66 | 61.02 | 60.14 | 60.15 | 1,657,729 | -0.50(-0.83%) |
Dec 06, 2004 | 59.74 | 60.99 | 59.74 | 60.66 | 1,704,301 | +0.08(+0.14%) |
Dec 03, 2004 | 60.89 | 61.16 | 60.24 | 60.57 | 1,546,403 | -0.51(-0.84%) |
Dec 02, 2004 | 60.56 | 61.38 | 60.37 | 61.08 | 2,332,752 | +0.47(+0.77%) |
Dec 01, 2004 | 60.12 | 60.85 | 60.12 | 60.62 | 1,576,753 | +0.55(+0.92%) |
Nov 30, 2004 | 60.02 | 60.32 | 59.71 | 60.07 | 1,481,909 | +0.05(+0.09%) |
Nov 29, 2004 | 60.85 | 60.90 | 59.84 | 60.01 | 1,712,019 | -1.12(-1.84%) |
Nov 26, 2004 | 61.08 | 61.15 | 60.92 | 61.14 | 494,231 | -0.01(-0.01%) |
Nov 24, 2004 | 60.77 | 61.15 | 60.69 | 61.15 | 1,443,318 | +0.40(+0.65%) |
Nov 23, 2004 | 59.79 | 61.00 | 59.76 | 60.75 | 1,966,460 | +0.96(+1.61%) |
Nov 22, 2004 | 59.49 | 59.99 | 58.81 | 59.79 | 1,389,944 | +0.41(+0.70%) |
Nov 19, 2004 | 60.59 | 60.78 | 59.26 | 59.37 | 1,513,437 | -1.20(-1.98%) |
Nov 18, 2004 | 60.22 | 60.82 | 60.21 | 60.57 | 947,124 | +0.35(+0.58%) |
Nov 17, 2004 | 59.97 | 61.11 | 59.88 | 60.22 | 2,046,129 | +0.34(+0.57%) |
Nov 16, 2004 | 60.92 | 60.93 | 59.85 | 59.88 | 1,695,928 | -1.07(-1.76%) |
Nov 15, 2004 | 60.66 | 61.13 | 60.50 | 60.95 | 1,778,736 | +0.01(+0.01%) |
Nov 12, 2004 | 60.69 | 61.02 | 60.31 | 60.94 | 1,789,332 | +0.36(+0.59%) |
Nov 11, 2004 | 60.12 | 60.63 | 60.01 | 60.58 | 2,296,515 | +0.46(+0.76%) |
Nov 10, 2004 | 59.62 | 60.32 | 59.60 | 60.12 | 2,340,993 | +0.69(+1.16%) |
Nov 09, 2004 | 57.94 | 59.54 | 57.94 | 59.43 | 2,502,162 | +0.54(+0.91%) |
Nov 08, 2004 | 58.68 | 59.17 | 58.49 | 58.90 | 1,853,041 | -0.07(-0.12%) |
Nov 05, 2004 | 58.63 | 59.24 | 58.39 | 58.97 | 1,953,640 | +0.49(+0.84%) |
Nov 04, 2004 | 57.32 | 58.49 | 57.04 | 58.48 | 2,020,488 | +1.33(+2.33%) |
Nov 03, 2004 | 57.55 | 57.83 | 56.88 | 57.15 | 2,017,218 | +0.23(+0.40%) |
Nov 02, 2004 | 57.17 | 57.50 | 56.77 | 56.92 | 2,301,617 | -0.02(-0.03%) |