Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 78.52 | 79.07 | 76.72 | 77.71 | 32,845 | +0.27(+0.35%) |
Jan 28, 2005 | 79.16 | 79.25 | 76.72 | 77.44 | 71,059 | -2.08(-2.61%) |
Jan 27, 2005 | 77.71 | 79.70 | 76.99 | 79.52 | 63,489 | +0.90(+1.15%) |
Jan 26, 2005 | 77.53 | 79.07 | 77.53 | 78.61 | 17,407 | +0.54(+0.69%) |
Jan 25, 2005 | 77.71 | 78.70 | 77.62 | 78.07 | 22,188 | +0.45(+0.58%) |
Jan 24, 2005 | 77.71 | 78.07 | 76.63 | 77.62 | 20,915 | +0.00(+0.00%) |
Jan 21, 2005 | 77.89 | 78.34 | 75.99 | 77.62 | 15,150 | -0.18(-0.23%) |
Jan 20, 2005 | 78.16 | 79.43 | 77.62 | 77.80 | 28,153 | -0.90(-1.15%) |
Jan 19, 2005 | 79.97 | 80.51 | 77.80 | 78.70 | 15,471 | -1.27(-1.58%) |
Jan 18, 2005 | 78.61 | 80.15 | 78.07 | 79.97 | 22,863 | +0.72(+0.91%) |
Jan 14, 2005 | 80.06 | 80.42 | 78.43 | 79.25 | 9,959 | -0.36(-0.45%) |
Jan 13, 2005 | 80.15 | 80.69 | 79.43 | 79.61 | 24,092 | -1.36(-1.67%) |
Jan 12, 2005 | 80.06 | 81.23 | 79.52 | 80.96 | 13,058 | +0.81(+1.01%) |
Jan 11, 2005 | 81.51 | 81.69 | 79.79 | 80.15 | 28,330 | -1.36(-1.66%) |
Jan 10, 2005 | 81.33 | 82.95 | 81.23 | 81.51 | 27,334 | -0.27(-0.33%) |
Jan 07, 2005 | 82.50 | 82.77 | 81.33 | 81.78 | 50,010 | -0.45(-0.55%) |
Jan 06, 2005 | 82.23 | 83.58 | 82.14 | 82.23 | 15,537 | +0.18(+0.22%) |
Jan 05, 2005 | 84.67 | 86.30 | 82.05 | 82.05 | 19,067 | -3.25(-3.81%) |
Jan 04, 2005 | 86.30 | 87.11 | 85.03 | 85.30 | 40,061 | -0.90(-1.05%) |
Jan 03, 2005 | 87.20 | 87.20 | 84.40 | 86.20 | 67,528 | -0.18(-0.21%) |
Dec 31, 2004 | 86.30 | 88.10 | 86.11 | 86.39 | 13,091 | +0.99(+1.16%) |
Dec 30, 2004 | 84.04 | 85.39 | 83.58 | 85.39 | 7,525 | +1.08(+1.29%) |
Dec 29, 2004 | 83.49 | 84.58 | 83.40 | 84.31 | 8,255 | +0.27(+0.32%) |
Dec 28, 2004 | 83.49 | 84.58 | 83.22 | 84.04 | 15,869 | +0.00(+0.00%) |
Dec 27, 2004 | 83.13 | 84.49 | 82.14 | 84.04 | 8,930 | +1.36(+1.64%) |
Dec 23, 2004 | 83.86 | 83.95 | 82.32 | 82.68 | 6,994 | -0.81(-0.97%) |
Dec 22, 2004 | 84.22 | 84.22 | 83.22 | 83.49 | 21,325 | -0.72(-0.86%) |
Dec 21, 2004 | 83.13 | 84.49 | 82.77 | 84.22 | 10,347 | +1.08(+1.30%) |
Dec 20, 2004 | 82.41 | 83.86 | 82.14 | 83.13 | 11,553 | +0.18(+0.22%) |
Dec 17, 2004 | 83.13 | 83.22 | 82.59 | 82.95 | 11,608 | -0.18(-0.22%) |
Dec 16, 2004 | 84.58 | 85.21 | 81.87 | 83.13 | 11,011 | -1.63(-1.92%) |
Dec 15, 2004 | 84.31 | 85.30 | 84.13 | 84.76 | 10,623 | +0.00(+0.00%) |
Dec 14, 2004 | 85.57 | 85.57 | 84.22 | 84.76 | 12,959 | -0.81(-0.95%) |
Dec 13, 2004 | 84.31 | 85.66 | 83.67 | 85.57 | 9,107 | +1.27(+1.50%) |
Dec 10, 2004 | 81.69 | 84.67 | 80.87 | 84.31 | 12,117 | +2.89(+3.55%) |
Dec 09, 2004 | 83.22 | 83.40 | 80.42 | 81.42 | 7,945 | -1.54(-1.85%) |
Dec 08, 2004 | 81.05 | 83.40 | 81.05 | 82.95 | 8,454 | +1.45(+1.77%) |
Dec 07, 2004 | 84.94 | 85.30 | 80.42 | 81.51 | 13,667 | -3.25(-3.84%) |
Dec 06, 2004 | 84.76 | 85.84 | 83.58 | 84.76 | 43,801 | +0.63(+0.75%) |
Dec 03, 2004 | 85.30 | 85.84 | 84.13 | 84.13 | 29,824 | -0.99(-1.17%) |
Dec 02, 2004 | 84.49 | 85.75 | 83.58 | 85.12 | 7,934 | +0.63(+0.75%) |
Dec 01, 2004 | 84.49 | 85.39 | 83.04 | 84.49 | 25,519 | +0.18(+0.21%) |
Nov 30, 2004 | 84.40 | 85.12 | 83.77 | 84.31 | 24,058 | +0.54(+0.65%) |
Nov 29, 2004 | 84.13 | 84.76 | 83.13 | 83.77 | 42,595 | -0.54(-0.64%) |
Nov 26, 2004 | 83.58 | 84.58 | 83.49 | 84.31 | 3,065 | +0.36(+0.43%) |
Nov 24, 2004 | 83.67 | 84.31 | 83.40 | 83.95 | 9,672 | +0.36(+0.43%) |
Nov 23, 2004 | 81.42 | 83.86 | 81.05 | 83.58 | 58,874 | +1.54(+1.87%) |
Nov 22, 2004 | 82.05 | 82.59 | 81.33 | 82.05 | 22,874 | -0.54(-0.66%) |
Nov 19, 2004 | 83.13 | 83.31 | 82.41 | 82.59 | 19,255 | -0.81(-0.98%) |
Nov 18, 2004 | 83.04 | 84.22 | 82.23 | 83.40 | 53,385 | -0.18(-0.22%) |
Nov 17, 2004 | 83.04 | 84.04 | 82.59 | 83.58 | 14,275 | +1.08(+1.31%) |
Nov 16, 2004 | 82.77 | 83.58 | 81.14 | 82.50 | 11,697 | +0.27(+0.33%) |
Nov 15, 2004 | 83.13 | 84.04 | 81.60 | 82.23 | 14,884 | -0.63(-0.76%) |
Nov 12, 2004 | 83.31 | 83.31 | 81.51 | 82.86 | 9,307 | -0.45(-0.54%) |
Nov 11, 2004 | 81.60 | 83.31 | 80.42 | 83.31 | 18,348 | +2.26(+2.79%) |
Nov 10, 2004 | 78.61 | 81.96 | 78.61 | 81.05 | 19,875 | +1.99(+2.51%) |
Nov 09, 2004 | 78.52 | 79.79 | 78.16 | 79.07 | 43,292 | +0.00(+0.00%) |
Nov 08, 2004 | 78.61 | 79.61 | 77.89 | 79.07 | 91,654 | +0.00(+0.00%) |
Nov 05, 2004 | 77.17 | 79.52 | 76.36 | 79.07 | 42,927 | +2.44(+3.18%) |
Nov 04, 2004 | 74.28 | 76.63 | 72.74 | 76.63 | 47,442 | +3.34(+4.56%) |
Nov 03, 2004 | 73.64 | 74.19 | 71.48 | 73.28 | 31,097 | +2.35(+3.31%) |
Nov 02, 2004 | 70.75 | 72.56 | 70.57 | 70.93 | 29,437 | +0.90(+1.29%) |