Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 62.33 | 62.89 | 62.04 | 62.59 | 1,607,218 | +0.53(+0.85%) |
Jan 28, 2005 | 62.18 | 62.32 | 61.53 | 62.06 | 1,700,767 | +0.00(+0.00%) |
Jan 27, 2005 | 62.86 | 63.02 | 62.06 | 62.06 | 1,976,162 | -0.90(-1.43%) |
Jan 26, 2005 | 61.94 | 63.16 | 61.73 | 62.97 | 2,026,063 | +1.35(+2.19%) |
Jan 25, 2005 | 61.81 | 62.17 | 61.37 | 61.62 | 2,197,778 | +0.25(+0.40%) |
Jan 24, 2005 | 62.62 | 62.69 | 61.30 | 61.37 | 2,845,368 | -1.31(-2.09%) |
Jan 21, 2005 | 62.90 | 63.76 | 62.68 | 62.68 | 3,641,786 | -0.22(-0.34%) |
Jan 20, 2005 | 62.97 | 63.75 | 62.05 | 62.90 | 9,150,053 | -2.75(-4.19%) |
Jan 19, 2005 | 66.31 | 66.46 | 65.40 | 65.65 | 2,036,944 | -0.66(-1.00%) |
Jan 18, 2005 | 65.27 | 66.43 | 65.25 | 66.31 | 1,567,447 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.87 | 65.24 | 65.66 | 1,126,716 | +0.06(+0.10%) |
Jan 13, 2005 | 65.94 | 66.31 | 65.53 | 65.60 | 1,591,460 | -0.34(-0.52%) |
Jan 12, 2005 | 65.46 | 65.94 | 64.71 | 65.94 | 1,329,697 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.64 | 1,503,539 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.25 | 65.29 | 65.81 | 1,138,097 | +0.28(+0.43%) |
Jan 07, 2005 | 65.97 | 66.42 | 65.40 | 65.53 | 1,877,110 | -0.39(-0.59%) |
Jan 06, 2005 | 65.16 | 66.20 | 64.69 | 65.93 | 1,748,292 | +0.82(+1.25%) |
Jan 05, 2005 | 65.77 | 65.96 | 65.05 | 65.11 | 1,886,115 | -0.66(-1.00%) |
Jan 04, 2005 | 67.16 | 67.56 | 65.77 | 65.77 | 1,953,525 | -1.24(-1.85%) |
Jan 03, 2005 | 67.20 | 67.76 | 66.80 | 67.00 | 2,153,380 | -0.33(-0.49%) |
Dec 31, 2004 | 67.00 | 67.52 | 66.72 | 67.33 | 956,126 | +0.34(+0.50%) |
Dec 30, 2004 | 67.26 | 67.52 | 67.00 | 67.00 | 803,171 | -0.30(-0.44%) |
Dec 29, 2004 | 67.29 | 67.46 | 66.89 | 67.29 | 921,108 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.28 | 66.65 | 67.12 | 1,336,076 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.43 | 65.57 | 66.21 | 1,083,318 | +0.30(+0.46%) |
Dec 23, 2004 | 66.13 | 66.20 | 65.82 | 65.91 | 588,433 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 65.99 | 66.15 | 892,468 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.26 | 65.68 | 66.17 | 1,278,796 | +0.66(+1.00%) |
Dec 20, 2004 | 65.76 | 66.24 | 65.51 | 65.51 | 1,193,501 | -0.09(-0.13%) |
Dec 17, 2004 | 64.94 | 65.71 | 64.94 | 65.60 | 1,866,980 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.91 | 65.17 | 65.42 | 1,349,458 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.05 | 64.95 | 65.93 | 1,644,738 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.56 | 64.93 | 65.45 | 1,373,721 | -0.10(-0.15%) |
Dec 13, 2004 | 65.15 | 65.55 | 64.45 | 65.55 | 2,698,666 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.86 | 3,854,023 | +1.54(+2.44%) |
Dec 09, 2004 | 62.73 | 63.33 | 62.00 | 63.32 | 1,660,621 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.01 | 62.29 | 62.85 | 1,377,598 | -0.07(-0.11%) |
Dec 07, 2004 | 63.45 | 63.82 | 62.90 | 62.92 | 1,584,831 | -0.53(-0.83%) |
Dec 06, 2004 | 62.49 | 63.80 | 62.49 | 63.45 | 1,629,355 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.97 | 63.01 | 63.36 | 1,478,401 | -0.54(-0.84%) |
Dec 02, 2004 | 63.35 | 64.20 | 63.14 | 63.89 | 2,230,170 | +0.49(+0.77%) |
Dec 01, 2004 | 62.89 | 63.65 | 62.89 | 63.41 | 1,507,416 | +0.58(+0.92%) |
Nov 30, 2004 | 62.78 | 63.09 | 62.46 | 62.83 | 1,416,743 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.70 | 62.59 | 62.77 | 1,636,734 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.96 | 63.73 | 63.95 | 472,498 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.96 | 1,379,849 | +0.42(+0.65%) |
Nov 23, 2004 | 62.54 | 63.81 | 62.51 | 63.54 | 1,879,986 | +1.01(+1.61%) |
Nov 22, 2004 | 62.22 | 62.75 | 61.52 | 62.54 | 1,328,822 | +0.43(+0.70%) |
Nov 19, 2004 | 63.37 | 63.57 | 61.98 | 62.10 | 1,446,884 | -1.26(-1.98%) |
Nov 18, 2004 | 62.99 | 63.61 | 62.97 | 63.36 | 905,475 | +0.37(+0.58%) |
Nov 17, 2004 | 62.73 | 63.92 | 62.64 | 62.99 | 1,956,151 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.73 | 62.61 | 62.63 | 1,621,351 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.94 | 63.29 | 63.75 | 1,700,517 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.82 | 63.09 | 63.74 | 1,710,647 | +0.38(+0.59%) |
Nov 11, 2004 | 62.89 | 63.42 | 62.77 | 63.37 | 2,195,527 | +0.48(+0.76%) |
Nov 10, 2004 | 62.37 | 63.09 | 62.34 | 62.89 | 2,238,049 | +0.72(+1.16%) |
Nov 09, 2004 | 60.61 | 62.28 | 60.61 | 62.17 | 2,392,130 | +0.56(+0.91%) |
Nov 08, 2004 | 61.38 | 61.89 | 61.18 | 61.61 | 1,771,554 | -0.07(-0.12%) |
Nov 05, 2004 | 61.33 | 61.97 | 61.08 | 61.68 | 1,867,730 | +0.51(+0.84%) |
Nov 04, 2004 | 59.95 | 61.18 | 59.66 | 61.17 | 1,931,638 | +1.39(+2.33%) |
Nov 03, 2004 | 60.19 | 60.49 | 59.50 | 59.78 | 1,928,512 | +0.24(+0.40%) |
Nov 02, 2004 | 59.80 | 60.14 | 59.38 | 59.54 | 2,200,405 | -0.02(-0.03%) |