Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 55.07 | 56.41 | 55.07 | 56.33 | 440,955 | +1.26(+2.29%) |
Jan 28, 2005 | 54.92 | 55.26 | 54.16 | 55.07 | 303,563 | +0.39(+0.71%) |
Jan 27, 2005 | 55.12 | 55.29 | 54.59 | 54.68 | 241,468 | -0.29(-0.53%) |
Jan 26, 2005 | 54.76 | 55.05 | 54.40 | 54.97 | 319,963 | +0.09(+0.16%) |
Jan 25, 2005 | 55.03 | 55.22 | 54.54 | 54.88 | 292,629 | -0.24(-0.44%) |
Jan 24, 2005 | 54.36 | 55.16 | 54.30 | 55.12 | 536,057 | +0.78(+1.43%) |
Jan 21, 2005 | 54.83 | 54.89 | 54.06 | 54.35 | 278,085 | -0.29(-0.53%) |
Jan 20, 2005 | 54.53 | 54.76 | 54.10 | 54.64 | 248,275 | +0.04(+0.07%) |
Jan 19, 2005 | 54.39 | 54.88 | 54.38 | 54.60 | 617,543 | +0.26(+0.48%) |
Jan 18, 2005 | 53.32 | 54.73 | 53.30 | 54.34 | 626,724 | +0.98(+1.84%) |
Jan 14, 2005 | 53.71 | 53.82 | 53.22 | 53.36 | 252,505 | -0.21(-0.40%) |
Jan 13, 2005 | 53.97 | 54.15 | 53.43 | 53.57 | 216,300 | -0.37(-0.68%) |
Jan 12, 2005 | 54.29 | 54.52 | 53.88 | 53.94 | 328,421 | -0.48(-0.87%) |
Jan 11, 2005 | 54.58 | 54.92 | 54.15 | 54.42 | 461,894 | -0.36(-0.65%) |
Jan 10, 2005 | 54.40 | 55.10 | 54.29 | 54.78 | 280,870 | +0.18(+0.34%) |
Jan 07, 2005 | 54.49 | 55.00 | 53.95 | 54.59 | 198,868 | +0.30(+0.55%) |
Jan 06, 2005 | 54.84 | 54.84 | 54.01 | 54.29 | 418,056 | -0.65(-1.18%) |
Jan 05, 2005 | 55.88 | 55.94 | 54.73 | 54.94 | 347,091 | -0.90(-1.61%) |
Jan 04, 2005 | 57.02 | 57.15 | 55.84 | 55.84 | 237,342 | -1.29(-2.26%) |
Jan 03, 2005 | 57.64 | 57.83 | 56.96 | 57.13 | 209,595 | -0.70(-1.21%) |
Dec 31, 2004 | 57.68 | 58.17 | 57.59 | 57.83 | 198,971 | +0.10(+0.17%) |
Dec 30, 2004 | 57.42 | 57.98 | 57.29 | 57.73 | 198,352 | +0.15(+0.25%) |
Dec 29, 2004 | 57.25 | 57.72 | 57.20 | 57.59 | 144,200 | +0.10(+0.17%) |
Dec 28, 2004 | 56.86 | 58.12 | 56.85 | 57.49 | 295,311 | +0.55(+0.97%) |
Dec 27, 2004 | 57.13 | 57.19 | 56.46 | 56.94 | 189,585 | -0.26(-0.46%) |
Dec 23, 2004 | 57.42 | 57.55 | 57.20 | 57.20 | 135,123 | -0.44(-0.76%) |
Dec 22, 2004 | 57.22 | 57.88 | 57.14 | 57.64 | 303,047 | +0.17(+0.30%) |
Dec 21, 2004 | 57.28 | 57.59 | 57.23 | 57.46 | 185,665 | +0.03(+0.05%) |
Dec 20, 2004 | 57.06 | 57.55 | 57.00 | 57.43 | 309,545 | +0.32(+0.56%) |
Dec 17, 2004 | 57.35 | 57.38 | 56.96 | 57.11 | 230,018 | -0.47(-0.81%) |
Dec 16, 2004 | 58.20 | 58.20 | 57.26 | 57.58 | 231,772 | -0.81(-1.39%) |
Dec 15, 2004 | 58.71 | 58.94 | 58.13 | 58.39 | 145,437 | -0.07(-0.12%) |
Dec 14, 2004 | 58.17 | 58.50 | 57.88 | 58.46 | 139,867 | -0.07(-0.12%) |
Dec 13, 2004 | 57.85 | 58.84 | 57.60 | 58.53 | 116,659 | +0.69(+1.19%) |
Dec 10, 2004 | 57.78 | 58.05 | 57.30 | 57.84 | 122,642 | -0.45(-0.77%) |
Dec 09, 2004 | 58.05 | 58.34 | 57.50 | 58.29 | 91,182 | +0.01(+0.02%) |
Dec 08, 2004 | 58.36 | 58.66 | 58.16 | 58.28 | 232,700 | +0.06(+0.10%) |
Dec 07, 2004 | 58.52 | 58.62 | 58.07 | 58.22 | 202,891 | -0.30(-0.51%) |
Dec 06, 2004 | 57.54 | 58.82 | 57.25 | 58.52 | 251,370 | +0.97(+1.68%) |
Dec 03, 2004 | 57.90 | 57.95 | 57.10 | 57.55 | 220,941 | -0.30(-0.52%) |
Dec 02, 2004 | 58.07 | 58.46 | 57.63 | 57.85 | 241,468 | -0.29(-0.50%) |
Dec 01, 2004 | 57.65 | 58.18 | 57.60 | 58.14 | 336,157 | +0.59(+1.03%) |
Nov 30, 2004 | 57.75 | 57.83 | 56.77 | 57.55 | 257,249 | -0.16(-0.29%) |
Nov 29, 2004 | 58.12 | 58.12 | 57.15 | 57.71 | 175,763 | -0.41(-0.70%) |
Nov 26, 2004 | 58.17 | 58.17 | 58.04 | 58.12 | 45,384 | -0.02(-0.03%) |
Nov 24, 2004 | 58.07 | 58.32 | 57.75 | 58.14 | 129,243 | -0.04(-0.07%) |
Nov 23, 2004 | 58.16 | 58.29 | 57.70 | 58.18 | 240,746 | +0.05(+0.08%) |
Nov 22, 2004 | 57.20 | 58.16 | 57.15 | 58.13 | 245,594 | +0.87(+1.52%) |
Nov 19, 2004 | 57.49 | 57.49 | 57.11 | 57.26 | 297,786 | -0.23(-0.40%) |
Nov 18, 2004 | 57.24 | 57.62 | 56.98 | 57.49 | 362,047 | +0.29(+0.51%) |
Nov 17, 2004 | 57.25 | 57.67 | 56.94 | 57.20 | 205,057 | +0.00(+0.00%) |
Nov 16, 2004 | 57.15 | 57.34 | 57.02 | 57.20 | 262,200 | -0.15(-0.25%) |
Nov 15, 2004 | 57.19 | 57.35 | 56.90 | 57.35 | 216,609 | +0.19(+0.34%) |
Nov 12, 2004 | 57.30 | 57.31 | 56.52 | 57.15 | 156,784 | +0.05(+0.08%) |
Nov 11, 2004 | 57.10 | 57.33 | 56.98 | 57.10 | 102,012 | -0.02(-0.03%) |
Nov 10, 2004 | 57.01 | 57.60 | 56.93 | 57.12 | 258,900 | +0.23(+0.41%) |
Nov 09, 2004 | 56.42 | 57.03 | 56.42 | 56.89 | 205,469 | +0.36(+0.63%) |
Nov 08, 2004 | 55.75 | 56.60 | 55.75 | 56.53 | 274,888 | +0.91(+1.64%) |
Nov 05, 2004 | 55.66 | 56.01 | 55.39 | 55.62 | 289,534 | +0.06(+0.10%) |
Nov 04, 2004 | 55.45 | 55.67 | 55.38 | 55.56 | 196,908 | +0.16(+0.30%) |
Nov 03, 2004 | 55.40 | 55.67 | 55.14 | 55.40 | 224,345 | +0.39(+0.70%) |
Nov 02, 2004 | 55.08 | 55.73 | 54.86 | 55.01 | 196,908 | +0.05(+0.09%) |