Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 70.79 | 70.79 | 70.61 | 70.71 | 165,601 | -0.09(-0.13%) |
Jan 28, 2005 | 70.71 | 70.80 | 70.62 | 70.80 | 115,542 | +0.24(+0.34%) |
Jan 27, 2005 | 70.57 | 70.58 | 70.46 | 70.56 | 122,091 | -0.10(-0.14%) |
Jan 26, 2005 | 70.74 | 70.74 | 70.61 | 70.66 | 138,389 | -0.03(-0.05%) |
Jan 25, 2005 | 70.74 | 70.76 | 70.62 | 70.69 | 115,833 | -0.12(-0.17%) |
Jan 24, 2005 | 70.81 | 70.84 | 70.71 | 70.81 | 123,983 | +0.01(+0.02%) |
Jan 21, 2005 | 70.71 | 70.81 | 70.68 | 70.80 | 123,983 | +0.03(+0.05%) |
Jan 20, 2005 | 70.64 | 70.79 | 70.51 | 70.77 | 143,191 | +0.10(+0.14%) |
Jan 19, 2005 | 70.62 | 70.68 | 70.50 | 70.67 | 128,494 | +0.10(+0.15%) |
Jan 18, 2005 | 70.46 | 70.57 | 70.28 | 70.57 | 126,020 | +0.19(+0.26%) |
Jan 14, 2005 | 70.55 | 70.58 | 70.35 | 70.38 | 180,735 | -0.25(-0.36%) |
Jan 13, 2005 | 70.53 | 70.67 | 70.46 | 70.64 | 90,804 | +0.17(+0.24%) |
Jan 12, 2005 | 70.39 | 70.50 | 70.27 | 70.46 | 173,314 | +0.10(+0.15%) |
Jan 11, 2005 | 70.38 | 70.44 | 70.24 | 70.36 | 114,378 | +0.10(+0.14%) |
Jan 10, 2005 | 70.31 | 70.31 | 70.16 | 70.27 | 101,136 | -0.03(-0.05%) |
Jan 07, 2005 | 70.36 | 70.40 | 70.17 | 70.30 | 199,362 | -0.02(-0.03%) |
Jan 06, 2005 | 70.29 | 70.35 | 70.22 | 70.32 | 109,722 | +0.05(+0.07%) |
Jan 05, 2005 | 70.23 | 70.33 | 70.13 | 70.27 | 101,718 | -0.03(-0.04%) |
Jan 04, 2005 | 70.41 | 70.44 | 70.14 | 70.30 | 277,215 | -0.07(-0.10%) |
Jan 03, 2005 | 70.33 | 70.47 | 70.18 | 70.37 | 697,913 | +0.00(+0.00%) |
Dec 31, 2004 | 70.34 | 70.50 | 70.27 | 70.37 | 196,888 | -0.12(-0.17%) |
Dec 30, 2004 | 70.34 | 70.50 | 70.27 | 70.49 | 193,104 | +0.14(+0.21%) |
Dec 29, 2004 | 70.43 | 70.44 | 70.27 | 70.34 | 182,918 | -0.01(-0.02%) |
Dec 28, 2004 | 70.33 | 70.37 | 70.09 | 70.35 | 178,698 | -0.03(-0.05%) |
Dec 27, 2004 | 70.37 | 70.44 | 70.30 | 70.39 | 211,294 | -0.27(-0.38%) |
Dec 23, 2004 | 70.59 | 70.68 | 70.49 | 70.66 | 280,416 | +0.03(+0.05%) |
Dec 22, 2004 | 70.44 | 70.64 | 70.44 | 70.62 | 137,225 | +0.15(+0.21%) |
Dec 21, 2004 | 70.51 | 70.64 | 70.44 | 70.47 | 120,927 | +0.00(+0.00%) |
Dec 20, 2004 | 70.57 | 70.59 | 70.41 | 70.47 | 84,110 | +0.07(+0.10%) |
Dec 17, 2004 | 70.40 | 70.54 | 70.38 | 70.40 | 69,995 | -0.17(-0.24%) |
Dec 16, 2004 | 70.77 | 70.77 | 70.51 | 70.57 | 179,135 | -0.27(-0.39%) |
Dec 15, 2004 | 70.83 | 70.86 | 70.68 | 70.85 | 83,528 | +0.16(+0.22%) |
Dec 14, 2004 | 70.38 | 70.71 | 70.38 | 70.69 | 78,435 | +0.07(+0.10%) |
Dec 13, 2004 | 70.57 | 70.70 | 70.44 | 70.62 | 149,012 | +0.10(+0.15%) |
Dec 10, 2004 | 70.61 | 70.67 | 70.51 | 70.52 | 203,436 | -0.09(-0.13%) |
Dec 09, 2004 | 70.64 | 70.75 | 70.53 | 70.61 | 175,497 | -0.10(-0.14%) |
Dec 08, 2004 | 70.40 | 70.71 | 70.40 | 70.71 | 230,212 | +0.24(+0.34%) |
Dec 07, 2004 | 70.36 | 70.46 | 70.24 | 70.46 | 111,322 | +0.10(+0.14%) |
Dec 06, 2004 | 70.27 | 70.42 | 70.19 | 70.37 | 213,186 | +0.08(+0.11%) |
Dec 03, 2004 | 70.24 | 70.29 | 70.08 | 70.29 | 123,837 | +0.41(+0.58%) |
Dec 02, 2004 | 69.87 | 69.91 | 69.75 | 69.89 | 74,942 | +0.13(+0.19%) |
Dec 01, 2004 | 70.06 | 70.06 | 69.76 | 69.76 | 71,304 | -0.47(-0.68%) |
Nov 30, 2004 | 70.18 | 70.25 | 70.07 | 70.23 | 157,161 | +0.03(+0.05%) |
Nov 29, 2004 | 70.26 | 70.29 | 70.18 | 70.20 | 150,176 | -0.19(-0.28%) |
Nov 26, 2004 | 70.35 | 70.42 | 70.24 | 70.39 | 57,334 | -0.20(-0.29%) |
Nov 24, 2004 | 70.53 | 70.61 | 70.35 | 70.60 | 137,225 | +0.07(+0.10%) |
Nov 23, 2004 | 70.50 | 70.57 | 70.40 | 70.53 | 92,550 | -0.04(-0.06%) |
Nov 22, 2004 | 70.48 | 70.60 | 70.30 | 70.57 | 91,823 | +0.11(+0.16%) |
Nov 19, 2004 | 70.49 | 70.57 | 70.33 | 70.46 | 63,301 | -0.14(-0.20%) |
Nov 18, 2004 | 70.60 | 70.71 | 70.42 | 70.60 | 73,196 | +0.03(+0.04%) |
Nov 17, 2004 | 70.27 | 70.64 | 70.27 | 70.57 | 94,005 | +0.18(+0.25%) |
Nov 16, 2004 | 70.40 | 70.40 | 70.23 | 70.40 | 72,905 | -0.07(-0.10%) |
Nov 15, 2004 | 70.36 | 70.47 | 70.29 | 70.46 | 568,255 | +0.03(+0.05%) |
Nov 12, 2004 | 70.36 | 70.46 | 70.28 | 70.43 | 46,857 | +0.08(+0.12%) |
Nov 11, 2004 | 70.26 | 70.37 | 70.11 | 70.35 | 62,573 | +0.07(+0.10%) |
Nov 10, 2004 | 70.32 | 70.36 | 70.18 | 70.28 | 31,723 | -0.08(-0.12%) |
Nov 09, 2004 | 70.36 | 70.37 | 70.21 | 70.36 | 79,599 | +0.16(+0.23%) |
Nov 08, 2004 | 70.34 | 70.38 | 70.20 | 70.20 | 76,106 | -0.25(-0.36%) |
Nov 05, 2004 | 70.40 | 70.45 | 70.20 | 70.45 | 217,697 | -0.18(-0.25%) |
Nov 04, 2004 | 70.77 | 70.81 | 70.55 | 70.63 | 59,226 | -0.06(-0.09%) |
Nov 03, 2004 | 70.53 | 70.71 | 70.38 | 70.69 | 59,226 | +0.15(+0.21%) |
Nov 02, 2004 | 70.68 | 70.68 | 70.50 | 70.54 | 141,590 | -0.06(-0.09%) |