Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 58.78 | 59.13 | 58.69 | 59.11 | 59,008 | +0.95(+1.63%) |
Jan 28, 2005 | 58.23 | 58.39 | 57.88 | 58.16 | 184,468 | -0.30(-0.52%) |
Jan 27, 2005 | 58.16 | 58.53 | 58.12 | 58.46 | 92,288 | +0.26(+0.44%) |
Jan 26, 2005 | 58.07 | 58.26 | 57.56 | 58.20 | 166,404 | +0.12(+0.20%) |
Jan 25, 2005 | 57.52 | 58.33 | 57.52 | 58.09 | 302,156 | +1.25(+2.20%) |
Jan 24, 2005 | 57.31 | 57.41 | 56.82 | 56.83 | 216,545 | -0.15(-0.26%) |
Jan 21, 2005 | 57.77 | 58.09 | 56.96 | 56.98 | 208,772 | -0.69(-1.20%) |
Jan 20, 2005 | 58.18 | 58.25 | 57.67 | 57.67 | 24,960 | -0.74(-1.27%) |
Jan 19, 2005 | 58.87 | 58.95 | 58.38 | 58.41 | 108,163 | -0.64(-1.08%) |
Jan 18, 2005 | 58.63 | 59.16 | 58.51 | 59.05 | 40,068 | +0.32(+0.54%) |
Jan 14, 2005 | 58.46 | 58.77 | 58.41 | 58.73 | 128,087 | +0.65(+1.12%) |
Jan 13, 2005 | 59.00 | 59.00 | 58.05 | 58.09 | 33,062 | -0.86(-1.46%) |
Jan 12, 2005 | 59.38 | 59.38 | 57.84 | 58.94 | 196,620 | -0.94(-1.57%) |
Jan 11, 2005 | 60.09 | 60.18 | 59.78 | 59.88 | 326,459 | -0.35(-0.58%) |
Jan 10, 2005 | 59.74 | 60.57 | 59.74 | 60.23 | 63,824 | +0.36(+0.59%) |
Jan 07, 2005 | 60.46 | 60.47 | 59.80 | 59.88 | 28,573 | -0.41(-0.68%) |
Jan 06, 2005 | 60.25 | 60.55 | 60.15 | 60.29 | 205,925 | +0.10(+0.17%) |
Jan 05, 2005 | 60.47 | 60.47 | 59.97 | 60.19 | 124,694 | -0.39(-0.65%) |
Jan 04, 2005 | 61.66 | 61.66 | 60.36 | 60.58 | 43,024 | -1.20(-1.94%) |
Jan 03, 2005 | 62.76 | 62.77 | 61.71 | 61.78 | 109,805 | -0.77(-1.23%) |
Dec 31, 2004 | 62.62 | 62.77 | 62.47 | 62.54 | 10,290 | -0.14(-0.22%) |
Dec 30, 2004 | 62.80 | 62.84 | 62.50 | 62.68 | 108,163 | +0.00(+0.00%) |
Dec 29, 2004 | 62.56 | 62.86 | 62.47 | 62.68 | 363,682 | +0.14(+0.22%) |
Dec 28, 2004 | 62.40 | 62.61 | 61.74 | 62.54 | 57,694 | +0.73(+1.18%) |
Dec 27, 2004 | 62.33 | 62.33 | 61.71 | 61.81 | 62,073 | -0.57(-0.91%) |
Dec 23, 2004 | 62.30 | 62.43 | 62.11 | 62.38 | 13,903 | -0.09(-0.15%) |
Dec 22, 2004 | 62.41 | 62.63 | 62.30 | 62.47 | 50,797 | +0.04(+0.06%) |
Dec 21, 2004 | 62.18 | 62.50 | 61.85 | 62.43 | 91,522 | +0.95(+1.55%) |
Dec 20, 2004 | 61.90 | 61.95 | 61.39 | 61.48 | 34,594 | -0.38(-0.62%) |
Dec 17, 2004 | 61.79 | 61.96 | 61.64 | 61.87 | 20,034 | +0.20(+0.33%) |
Dec 16, 2004 | 61.60 | 61.67 | 61.43 | 61.67 | 46,746 | -0.22(-0.35%) |
Dec 15, 2004 | 62.04 | 62.15 | 61.81 | 61.89 | 20,800 | -0.11(-0.18%) |
Dec 14, 2004 | 61.59 | 61.99 | 61.53 | 61.99 | 30,762 | +0.50(+0.82%) |
Dec 13, 2004 | 61.10 | 61.49 | 60.81 | 61.49 | 11,714 | +0.74(+1.22%) |
Dec 10, 2004 | 60.82 | 61.06 | 60.57 | 60.75 | 13,465 | -0.49(-0.81%) |
Dec 09, 2004 | 60.93 | 61.29 | 60.71 | 61.25 | 33,499 | -0.17(-0.28%) |
Dec 08, 2004 | 61.05 | 61.49 | 60.95 | 61.42 | 57,803 | +0.79(+1.30%) |
Dec 07, 2004 | 61.10 | 61.49 | 60.59 | 60.63 | 39,740 | -0.52(-0.85%) |
Dec 06, 2004 | 61.42 | 61.42 | 61.00 | 61.15 | 53,205 | -0.30(-0.49%) |
Dec 03, 2004 | 61.45 | 61.61 | 61.15 | 61.46 | 34,704 | -0.06(-0.10%) |
Dec 02, 2004 | 61.55 | 61.87 | 61.26 | 61.52 | 92,179 | -0.04(-0.06%) |
Dec 01, 2004 | 60.88 | 61.58 | 60.76 | 61.56 | 57,913 | +1.26(+2.09%) |
Nov 30, 2004 | 60.20 | 60.36 | 60.07 | 60.30 | 31,748 | +0.12(+0.20%) |
Nov 29, 2004 | 60.41 | 60.41 | 59.71 | 60.18 | 81,669 | +0.04(+0.06%) |
Nov 26, 2004 | 60.20 | 60.23 | 60.07 | 60.14 | 5,583 | +0.03(+0.05%) |
Nov 24, 2004 | 60.09 | 60.17 | 59.92 | 60.11 | 14,013 | +0.56(+0.94%) |
Nov 23, 2004 | 59.44 | 59.68 | 59.07 | 59.56 | 35,251 | +0.17(+0.29%) |
Nov 22, 2004 | 58.66 | 59.53 | 58.66 | 59.38 | 18,501 | +0.61(+1.04%) |
Nov 19, 2004 | 59.18 | 59.18 | 58.65 | 58.77 | 28,682 | -0.70(-1.18%) |
Nov 18, 2004 | 59.48 | 59.55 | 59.24 | 59.47 | 17,516 | +0.15(+0.25%) |
Nov 17, 2004 | 59.46 | 59.84 | 59.15 | 59.33 | 27,697 | +0.47(+0.79%) |
Nov 16, 2004 | 59.20 | 59.20 | 58.83 | 58.86 | 55,614 | -0.49(-0.83%) |
Nov 15, 2004 | 59.14 | 59.62 | 59.14 | 59.35 | 58,460 | -0.36(-0.60%) |
Nov 12, 2004 | 59.17 | 59.71 | 58.92 | 59.71 | 42,477 | +0.06(+0.11%) |
Nov 11, 2004 | 59.04 | 59.65 | 58.92 | 59.65 | 61,197 | +0.79(+1.33%) |
Nov 10, 2004 | 59.26 | 59.26 | 58.73 | 58.86 | 133,671 | -0.25(-0.42%) |
Nov 09, 2004 | 59.14 | 59.28 | 58.90 | 59.11 | 19,705 | +0.12(+0.20%) |
Nov 08, 2004 | 58.73 | 59.03 | 58.70 | 58.99 | 75,320 | +0.25(+0.42%) |
Nov 05, 2004 | 58.87 | 58.94 | 58.61 | 58.74 | 65,576 | +0.07(+0.12%) |
Nov 04, 2004 | 57.45 | 58.69 | 57.45 | 58.67 | 76,743 | +1.16(+2.02%) |
Nov 03, 2004 | 57.57 | 57.57 | 57.19 | 57.51 | 54,191 | +0.79(+1.38%) |
Nov 02, 2004 | 56.86 | 57.31 | 56.63 | 56.72 | 237,893 | -1.00(-1.74%) |