Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 61.06 | 61.71 | 61.06 | 61.41 | 374,111 | +0.82(+1.36%) |
Jan 28, 2005 | 60.77 | 61.79 | 60.08 | 60.58 | 597,875 | -0.73(-1.18%) |
Jan 27, 2005 | 61.06 | 61.76 | 60.65 | 61.31 | 562,767 | +0.97(+1.60%) |
Jan 26, 2005 | 59.36 | 60.43 | 58.93 | 60.34 | 984,481 | +1.56(+2.65%) |
Jan 25, 2005 | 58.43 | 59.05 | 58.39 | 58.78 | 450,317 | +0.35(+0.60%) |
Jan 24, 2005 | 59.02 | 59.42 | 58.35 | 58.44 | 312,052 | -0.48(-0.82%) |
Jan 21, 2005 | 59.61 | 59.74 | 58.81 | 58.92 | 369,671 | -0.69(-1.15%) |
Jan 20, 2005 | 60.06 | 60.06 | 58.98 | 59.61 | 1,305,104 | -0.60(-1.00%) |
Jan 19, 2005 | 60.77 | 60.93 | 60.04 | 60.21 | 735,624 | -0.38(-0.62%) |
Jan 18, 2005 | 60.83 | 60.93 | 60.42 | 60.58 | 527,865 | -0.34(-0.56%) |
Jan 14, 2005 | 60.72 | 61.05 | 60.61 | 60.92 | 287,269 | +0.26(+0.43%) |
Jan 13, 2005 | 61.11 | 61.26 | 60.55 | 60.66 | 292,019 | -0.45(-0.73%) |
Jan 12, 2005 | 61.54 | 61.66 | 60.58 | 61.11 | 522,289 | -0.63(-1.02%) |
Jan 11, 2005 | 62.24 | 62.37 | 61.68 | 61.74 | 320,725 | -0.50(-0.81%) |
Jan 10, 2005 | 62.27 | 62.73 | 61.98 | 62.24 | 352,116 | -0.10(-0.16%) |
Jan 07, 2005 | 62.56 | 62.87 | 62.25 | 62.34 | 381,442 | -0.08(-0.12%) |
Jan 06, 2005 | 62.23 | 62.71 | 62.21 | 62.42 | 382,681 | +0.19(+0.31%) |
Jan 05, 2005 | 63.67 | 63.67 | 62.19 | 62.22 | 498,333 | -1.49(-2.34%) |
Jan 04, 2005 | 64.75 | 64.96 | 63.19 | 63.71 | 652,500 | -1.04(-1.60%) |
Jan 03, 2005 | 65.27 | 65.94 | 64.60 | 64.75 | 524,767 | -0.85(-1.30%) |
Dec 31, 2004 | 65.72 | 65.78 | 65.52 | 65.60 | 300,073 | +0.13(+0.19%) |
Dec 30, 2004 | 65.25 | 65.58 | 65.22 | 65.48 | 255,465 | +0.46(+0.71%) |
Dec 29, 2004 | 64.71 | 65.06 | 64.52 | 65.01 | 180,911 | +0.30(+0.46%) |
Dec 28, 2004 | 64.02 | 64.71 | 64.02 | 64.71 | 137,542 | +0.70(+1.09%) |
Dec 27, 2004 | 64.88 | 64.94 | 63.88 | 64.01 | 126,390 | -0.79(-1.23%) |
Dec 23, 2004 | 65.22 | 65.22 | 64.65 | 64.81 | 147,971 | -0.46(-0.71%) |
Dec 22, 2004 | 65.18 | 65.50 | 64.50 | 65.27 | 310,503 | +1.10(+1.72%) |
Dec 21, 2004 | 63.72 | 64.21 | 63.48 | 64.17 | 358,209 | +0.58(+0.91%) |
Dec 20, 2004 | 63.67 | 64.16 | 63.42 | 63.59 | 184,525 | +0.11(+0.17%) |
Dec 17, 2004 | 64.35 | 64.39 | 63.48 | 63.48 | 570,202 | -0.87(-1.35%) |
Dec 16, 2004 | 64.26 | 64.57 | 64.15 | 64.35 | 426,877 | -0.05(-0.08%) |
Dec 15, 2004 | 64.40 | 64.74 | 63.95 | 64.40 | 1,235,300 | -0.16(-0.25%) |
Dec 14, 2004 | 63.19 | 64.73 | 63.13 | 64.57 | 521,360 | +1.06(+1.66%) |
Dec 13, 2004 | 63.43 | 63.77 | 63.43 | 63.51 | 442,882 | +0.23(+0.37%) |
Dec 10, 2004 | 61.93 | 63.72 | 61.89 | 63.28 | 373,078 | +1.30(+2.09%) |
Dec 09, 2004 | 61.75 | 62.12 | 61.49 | 61.98 | 263,519 | +0.16(+0.27%) |
Dec 08, 2004 | 61.44 | 61.85 | 61.36 | 61.81 | 222,835 | +0.43(+0.69%) |
Dec 07, 2004 | 61.98 | 62.39 | 61.35 | 61.39 | 236,465 | -0.59(-0.95%) |
Dec 06, 2004 | 61.88 | 62.31 | 61.82 | 61.98 | 276,427 | -0.24(-0.39%) |
Dec 03, 2004 | 62.47 | 62.91 | 62.12 | 62.22 | 661,793 | -0.24(-0.39%) |
Dec 02, 2004 | 62.56 | 62.78 | 62.29 | 62.46 | 332,084 | +0.06(+0.09%) |
Dec 01, 2004 | 61.35 | 62.56 | 61.27 | 62.41 | 1,529,591 | +1.03(+1.67%) |
Nov 30, 2004 | 60.73 | 61.62 | 60.62 | 61.38 | 669,951 | +0.65(+1.07%) |
Nov 29, 2004 | 61.20 | 61.56 | 60.38 | 60.73 | 837,749 | +0.87(+1.46%) |
Nov 26, 2004 | 59.74 | 59.99 | 59.66 | 59.86 | 119,781 | +0.36(+0.60%) |
Nov 24, 2004 | 58.77 | 59.70 | 58.77 | 59.50 | 413,969 | +0.77(+1.30%) |
Nov 23, 2004 | 57.69 | 58.83 | 57.62 | 58.74 | 1,045,611 | +1.05(+1.81%) |
Nov 22, 2004 | 56.29 | 58.20 | 56.27 | 57.69 | 1,101,991 | +1.21(+2.14%) |
Nov 19, 2004 | 57.33 | 57.39 | 56.23 | 56.48 | 616,772 | -0.90(-1.57%) |
Nov 18, 2004 | 57.68 | 57.77 | 57.33 | 57.38 | 266,101 | -0.26(-0.45%) |
Nov 17, 2004 | 56.99 | 58.15 | 56.99 | 57.64 | 543,561 | +0.77(+1.36%) |
Nov 16, 2004 | 57.43 | 57.46 | 56.77 | 56.87 | 331,981 | -0.57(-0.99%) |
Nov 15, 2004 | 56.85 | 57.65 | 56.81 | 57.44 | 484,289 | -0.46(-0.80%) |
Nov 12, 2004 | 58.25 | 58.26 | 57.82 | 57.90 | 424,708 | -0.45(-0.76%) |
Nov 11, 2004 | 57.76 | 58.67 | 57.76 | 58.35 | 279,834 | +0.62(+1.07%) |
Nov 10, 2004 | 57.59 | 58.30 | 57.19 | 57.73 | 448,561 | +0.09(+0.15%) |
Nov 09, 2004 | 56.80 | 58.13 | 56.75 | 57.64 | 514,028 | +0.96(+1.69%) |
Nov 08, 2004 | 56.51 | 57.14 | 56.46 | 56.68 | 653,946 | +0.17(+0.31%) |
Nov 05, 2004 | 55.78 | 56.54 | 55.75 | 56.51 | 533,648 | +0.90(+1.62%) |
Nov 04, 2004 | 55.30 | 55.86 | 55.06 | 55.61 | 565,968 | +0.31(+0.56%) |
Nov 03, 2004 | 55.44 | 56.07 | 55.09 | 55.30 | 803,466 | +0.38(+0.69%) |
Nov 02, 2004 | 54.32 | 55.54 | 54.32 | 54.92 | 525,180 | +0.60(+1.11%) |