Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 54.35 | 54.91 | 53.71 | 54.34 | 133,901 | -0.02(-0.03%) |
Jan 28, 2005 | 53.65 | 54.35 | 53.19 | 54.35 | 77,598 | +0.88(+1.64%) |
Jan 27, 2005 | 53.55 | 54.44 | 53.33 | 53.47 | 98,391 | -0.16(-0.30%) |
Jan 26, 2005 | 53.64 | 53.89 | 53.21 | 53.64 | 138,696 | +0.14(+0.27%) |
Jan 25, 2005 | 53.76 | 54.35 | 53.42 | 53.49 | 100,454 | -0.32(-0.60%) |
Jan 24, 2005 | 54.44 | 54.62 | 53.37 | 53.82 | 70,128 | -0.41(-0.76%) |
Jan 21, 2005 | 53.92 | 54.93 | 53.46 | 54.23 | 71,522 | +0.30(+0.57%) |
Jan 20, 2005 | 54.53 | 54.95 | 53.40 | 53.92 | 100,733 | -0.70(-1.28%) |
Jan 19, 2005 | 54.75 | 56.04 | 54.26 | 54.62 | 78,155 | -0.09(-0.16%) |
Jan 18, 2005 | 53.55 | 54.87 | 53.24 | 54.71 | 62,156 | +1.26(+2.35%) |
Jan 14, 2005 | 53.64 | 54.17 | 53.35 | 53.46 | 106,809 | +0.04(+0.07%) |
Jan 13, 2005 | 53.46 | 54.87 | 53.21 | 53.42 | 174,206 | -0.20(-0.37%) |
Jan 12, 2005 | 52.83 | 54.08 | 52.06 | 53.62 | 143,991 | +0.97(+1.84%) |
Jan 11, 2005 | 53.15 | 53.22 | 52.29 | 52.65 | 228,335 | -0.45(-0.84%) |
Jan 10, 2005 | 52.92 | 53.76 | 52.92 | 53.10 | 66,114 | +0.00(+0.00%) |
Jan 07, 2005 | 53.55 | 53.82 | 52.74 | 53.10 | 86,517 | -0.27(-0.50%) |
Jan 06, 2005 | 52.56 | 53.64 | 52.40 | 53.37 | 140,870 | +0.83(+1.57%) |
Jan 05, 2005 | 53.46 | 53.96 | 52.22 | 52.54 | 217,632 | -1.27(-2.37%) |
Jan 04, 2005 | 53.82 | 54.37 | 53.38 | 53.82 | 86,852 | -0.18(-0.33%) |
Jan 03, 2005 | 54.10 | 54.43 | 53.46 | 53.99 | 149,510 | -0.30(-0.56%) |
Dec 31, 2004 | 55.11 | 55.99 | 54.30 | 54.30 | 106,084 | -0.95(-1.72%) |
Dec 30, 2004 | 55.52 | 55.61 | 54.37 | 55.25 | 122,139 | -0.65(-1.16%) |
Dec 29, 2004 | 55.43 | 56.36 | 55.34 | 55.90 | 42,868 | +0.18(+0.32%) |
Dec 28, 2004 | 55.25 | 56.63 | 55.18 | 55.72 | 49,502 | +0.66(+1.21%) |
Dec 27, 2004 | 55.97 | 56.22 | 54.73 | 55.05 | 68,121 | -0.77(-1.38%) |
Dec 23, 2004 | 56.87 | 56.97 | 55.70 | 55.82 | 54,798 | -0.90(-1.58%) |
Dec 22, 2004 | 56.51 | 57.37 | 56.42 | 56.72 | 105,750 | +0.39(+0.70%) |
Dec 21, 2004 | 56.42 | 57.01 | 56.04 | 56.33 | 85,124 | +0.04(+0.06%) |
Dec 20, 2004 | 56.33 | 56.74 | 55.93 | 56.29 | 83,730 | -0.04(-0.06%) |
Dec 17, 2004 | 55.61 | 56.78 | 54.82 | 56.33 | 89,249 | +0.77(+1.39%) |
Dec 16, 2004 | 55.95 | 56.26 | 55.29 | 55.56 | 107,701 | -0.39(-0.71%) |
Dec 15, 2004 | 56.29 | 56.58 | 55.59 | 55.95 | 173,314 | -0.34(-0.61%) |
Dec 14, 2004 | 55.95 | 56.34 | 55.39 | 56.29 | 111,937 | +0.34(+0.61%) |
Dec 13, 2004 | 55.88 | 56.52 | 55.61 | 55.95 | 130,780 | -0.07(-0.13%) |
Dec 10, 2004 | 56.15 | 56.15 | 55.79 | 56.02 | 120,745 | -0.09(-0.16%) |
Dec 09, 2004 | 56.06 | 56.24 | 55.29 | 56.11 | 147,057 | +0.05(+0.10%) |
Dec 08, 2004 | 56.69 | 57.13 | 55.93 | 56.06 | 119,240 | -0.30(-0.54%) |
Dec 07, 2004 | 58.08 | 58.16 | 56.36 | 56.36 | 95,214 | -1.85(-3.17%) |
Dec 06, 2004 | 57.76 | 58.25 | 57.42 | 58.21 | 125,985 | -0.09(-0.15%) |
Dec 03, 2004 | 57.40 | 58.41 | 57.40 | 58.30 | 151,183 | +0.63(+1.09%) |
Dec 02, 2004 | 57.85 | 58.35 | 57.21 | 57.67 | 235,136 | -0.18(-0.31%) |
Dec 01, 2004 | 57.40 | 58.05 | 57.22 | 57.85 | 314,128 | -0.99(-1.68%) |
Nov 30, 2004 | 58.41 | 59.00 | 58.19 | 58.84 | 190,261 | +0.54(+0.92%) |
Nov 29, 2004 | 58.46 | 58.66 | 58.17 | 58.30 | 142,040 | -0.16(-0.28%) |
Nov 26, 2004 | 58.52 | 58.93 | 58.43 | 58.46 | 49,948 | -0.07(-0.12%) |
Nov 24, 2004 | 58.30 | 58.64 | 58.14 | 58.53 | 171,363 | +0.23(+0.40%) |
Nov 23, 2004 | 57.22 | 58.30 | 57.01 | 58.30 | 207,152 | +1.08(+1.88%) |
Nov 22, 2004 | 56.87 | 57.49 | 56.72 | 57.22 | 208,824 | +0.47(+0.82%) |
Nov 19, 2004 | 58.57 | 58.57 | 56.36 | 56.76 | 186,916 | -13.74(-19.49%) |
Nov 18, 2004 | 69.69 | 70.50 | 68.67 | 70.50 | 109,373 | +1.06(+1.52%) |
Nov 17, 2004 | 70.50 | 71.16 | 69.39 | 69.44 | 178,331 | -0.86(-1.22%) |
Nov 16, 2004 | 70.68 | 70.68 | 70.14 | 70.30 | 76,650 | -0.38(-0.53%) |
Nov 15, 2004 | 70.50 | 70.88 | 69.96 | 70.68 | 89,082 | +0.04(+0.05%) |
Nov 12, 2004 | 69.06 | 70.64 | 68.61 | 70.64 | 172,756 | +1.47(+2.13%) |
Nov 11, 2004 | 68.26 | 69.17 | 68.08 | 69.17 | 64,776 | +0.66(+0.97%) |
Nov 10, 2004 | 67.63 | 69.60 | 67.22 | 68.51 | 57,585 | +0.91(+1.35%) |
Nov 09, 2004 | 67.04 | 67.59 | 66.37 | 67.59 | 334,308 | +0.41(+0.61%) |
Nov 08, 2004 | 67.18 | 67.72 | 66.34 | 67.18 | 85,570 | +0.00(+0.00%) |
Nov 05, 2004 | 69.05 | 69.05 | 66.82 | 67.18 | 98,168 | -1.87(-2.70%) |
Nov 04, 2004 | 67.77 | 69.15 | 67.36 | 69.05 | 151,294 | +1.26(+1.85%) |
Nov 03, 2004 | 67.27 | 68.33 | 67.27 | 67.79 | 89,639 | +0.97(+1.45%) |
Nov 02, 2004 | 68.35 | 68.96 | 66.50 | 66.82 | 126,543 | -1.11(-1.64%) |