Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 81.70 | 82.51 | 81.39 | 82.29 | 2,148,283 | +1.05(+1.29%) |
Jan 28, 2005 | 81.03 | 81.32 | 80.26 | 81.24 | 1,670,926 | +0.22(+0.28%) |
Jan 27, 2005 | 81.41 | 81.73 | 80.31 | 81.02 | 2,256,726 | -0.24(-0.30%) |
Jan 26, 2005 | 81.65 | 81.81 | 80.68 | 81.26 | 2,476,518 | -0.05(-0.06%) |
Jan 25, 2005 | 80.23 | 81.65 | 79.63 | 81.31 | 3,286,061 | +1.78(+2.24%) |
Jan 24, 2005 | 78.81 | 80.09 | 78.49 | 79.53 | 3,392,644 | +1.81(+2.32%) |
Jan 21, 2005 | 78.62 | 79.18 | 77.22 | 77.72 | 3,652,187 | -1.06(-1.34%) |
Jan 20, 2005 | 80.14 | 80.56 | 78.59 | 78.78 | 3,135,078 | -1.45(-1.80%) |
Jan 19, 2005 | 80.90 | 81.48 | 80.08 | 80.23 | 2,574,616 | -0.52(-0.64%) |
Jan 18, 2005 | 80.29 | 81.64 | 80.10 | 80.74 | 2,267,652 | +0.46(+0.57%) |
Jan 14, 2005 | 80.83 | 81.06 | 80.01 | 80.29 | 2,522,545 | -0.38(-0.47%) |
Jan 13, 2005 | 81.55 | 82.03 | 80.49 | 80.67 | 3,619,410 | -0.61(-0.75%) |
Jan 12, 2005 | 81.21 | 81.99 | 80.44 | 81.28 | 4,866,328 | -0.81(-0.99%) |
Jan 11, 2005 | 81.91 | 82.44 | 81.89 | 82.09 | 2,632,731 | -0.15(-0.19%) |
Jan 10, 2005 | 81.66 | 82.45 | 81.66 | 82.24 | 2,503,832 | +0.59(+0.72%) |
Jan 07, 2005 | 82.85 | 83.88 | 81.44 | 81.66 | 3,736,221 | -0.24(-0.29%) |
Jan 06, 2005 | 82.20 | 82.58 | 81.73 | 81.90 | 2,376,560 | -0.30(-0.37%) |
Jan 05, 2005 | 82.53 | 82.79 | 81.87 | 82.20 | 2,716,184 | -0.10(-0.13%) |
Jan 04, 2005 | 83.80 | 84.03 | 82.16 | 82.30 | 2,937,254 | -1.50(-1.79%) |
Jan 03, 2005 | 85.28 | 85.43 | 83.77 | 83.80 | 1,721,834 | -0.94(-1.11%) |
Dec 31, 2004 | 85.13 | 85.18 | 84.63 | 84.74 | 792,922 | -0.40(-0.46%) |
Dec 30, 2004 | 85.55 | 85.82 | 84.82 | 85.13 | 946,462 | -0.41(-0.48%) |
Dec 29, 2004 | 85.55 | 85.61 | 84.91 | 85.55 | 981,099 | +0.45(+0.53%) |
Dec 28, 2004 | 84.40 | 85.10 | 84.31 | 85.10 | 1,829,231 | +0.95(+1.12%) |
Dec 27, 2004 | 85.52 | 85.54 | 84.15 | 84.15 | 1,780,415 | -0.82(-0.96%) |
Dec 23, 2004 | 85.86 | 85.86 | 84.53 | 84.97 | 1,867,355 | -0.75(-0.87%) |
Dec 22, 2004 | 86.29 | 86.35 | 85.51 | 85.72 | 2,234,642 | -0.77(-0.90%) |
Dec 21, 2004 | 86.81 | 86.83 | 86.15 | 86.49 | 2,040,305 | +0.38(+0.44%) |
Dec 20, 2004 | 86.03 | 86.57 | 85.72 | 86.11 | 2,275,788 | +0.07(+0.08%) |
Dec 17, 2004 | 84.14 | 86.09 | 84.14 | 86.04 | 3,703,677 | +1.98(+2.35%) |
Dec 16, 2004 | 83.02 | 84.10 | 82.01 | 84.07 | 5,980,279 | -0.89(-1.05%) |
Dec 15, 2004 | 85.78 | 86.29 | 84.85 | 84.96 | 2,737,803 | -0.65(-0.75%) |
Dec 14, 2004 | 85.66 | 85.93 | 85.34 | 85.61 | 1,580,266 | +0.26(+0.30%) |
Dec 13, 2004 | 85.61 | 85.67 | 84.92 | 85.35 | 1,018,409 | +0.30(+0.35%) |
Dec 10, 2004 | 85.79 | 85.80 | 84.87 | 85.05 | 1,310,612 | -0.65(-0.76%) |
Dec 09, 2004 | 85.14 | 85.89 | 84.44 | 85.70 | 2,701,191 | +0.50(+0.59%) |
Dec 08, 2004 | 84.14 | 85.26 | 84.10 | 85.20 | 3,711,464 | +2.38(+2.88%) |
Dec 07, 2004 | 83.91 | 84.36 | 82.80 | 82.82 | 1,250,637 | -1.01(-1.20%) |
Dec 06, 2004 | 83.02 | 84.12 | 83.01 | 83.83 | 1,268,885 | +0.63(+0.75%) |
Dec 03, 2004 | 83.39 | 83.94 | 82.64 | 83.20 | 1,874,445 | -0.18(-0.22%) |
Dec 02, 2004 | 82.54 | 84.05 | 82.28 | 83.38 | 1,918,729 | +0.83(+1.01%) |
Dec 01, 2004 | 81.77 | 82.67 | 81.75 | 82.54 | 1,613,159 | +0.78(+0.96%) |
Nov 30, 2004 | 82.21 | 82.23 | 81.68 | 81.76 | 2,000,671 | -0.34(-0.42%) |
Nov 29, 2004 | 82.88 | 83.14 | 81.58 | 82.10 | 2,480,934 | -0.24(-0.29%) |
Nov 26, 2004 | 82.29 | 82.51 | 82.04 | 82.35 | 616,485 | +0.00(+0.00%) |
Nov 24, 2004 | 82.16 | 82.78 | 82.16 | 82.35 | 1,245,058 | +0.24(+0.29%) |
Nov 23, 2004 | 82.12 | 82.26 | 81.41 | 82.10 | 1,265,979 | +0.13(+0.16%) |
Nov 22, 2004 | 81.22 | 82.09 | 81.05 | 81.98 | 1,378,025 | +1.06(+1.31%) |
Nov 19, 2004 | 81.93 | 81.93 | 80.51 | 80.92 | 1,484,725 | -0.63(-0.77%) |
Nov 18, 2004 | 81.52 | 81.73 | 81.22 | 81.55 | 856,616 | +0.28(+0.35%) |
Nov 17, 2004 | 80.83 | 81.94 | 80.83 | 81.26 | 1,969,405 | +0.61(+0.76%) |
Nov 16, 2004 | 81.70 | 81.71 | 80.27 | 80.65 | 1,703,354 | -1.05(-1.28%) |
Nov 15, 2004 | 82.19 | 82.28 | 81.36 | 81.70 | 1,600,258 | -0.35(-0.43%) |
Nov 12, 2004 | 81.56 | 82.08 | 80.74 | 82.05 | 2,175,481 | +0.49(+0.60%) |
Nov 11, 2004 | 80.27 | 81.73 | 80.06 | 81.56 | 2,032,634 | +1.88(+2.35%) |
Nov 10, 2004 | 79.97 | 80.31 | 79.27 | 79.69 | 1,347,922 | +0.00(+0.00%) |
Nov 09, 2004 | 80.10 | 80.81 | 79.50 | 79.69 | 1,369,889 | -0.60(-0.75%) |
Nov 08, 2004 | 79.29 | 80.47 | 79.14 | 80.29 | 1,645,239 | +1.19(+1.50%) |
Nov 05, 2004 | 78.80 | 79.68 | 78.67 | 79.10 | 1,397,668 | +0.40(+0.50%) |
Nov 04, 2004 | 77.77 | 78.93 | 77.60 | 78.71 | 2,727,807 | +1.14(+1.46%) |
Nov 03, 2004 | 78.90 | 79.08 | 77.12 | 77.57 | 2,642,029 | -0.70(-0.89%) |
Nov 02, 2004 | 78.04 | 79.08 | 77.23 | 78.27 | 3,151,002 | +0.23(+0.30%) |