Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 54.60 | 55.39 | 54.60 | 55.33 | 91,871 | +0.86(+1.58%) |
Jan 28, 2005 | 54.64 | 54.82 | 54.11 | 54.47 | 122,350 | -0.17(-0.32%) |
Jan 27, 2005 | 54.70 | 54.95 | 54.54 | 54.64 | 98,112 | +0.04(+0.08%) |
Jan 26, 2005 | 53.88 | 54.95 | 53.88 | 54.60 | 89,985 | +0.16(+0.29%) |
Jan 25, 2005 | 54.49 | 54.91 | 54.43 | 54.44 | 52,975 | -0.15(-0.28%) |
Jan 24, 2005 | 54.69 | 54.89 | 54.18 | 54.59 | 62,699 | -0.06(-0.10%) |
Jan 21, 2005 | 54.67 | 54.84 | 54.05 | 54.64 | 115,383 | -0.02(-0.04%) |
Jan 20, 2005 | 54.90 | 55.20 | 53.54 | 54.67 | 235,412 | -0.10(-0.18%) |
Jan 19, 2005 | 56.42 | 56.64 | 54.73 | 54.76 | 105,079 | -0.69(-1.24%) |
Jan 18, 2005 | 55.58 | 56.05 | 55.19 | 55.45 | 116,545 | -0.30(-0.53%) |
Jan 14, 2005 | 55.46 | 56.02 | 55.46 | 55.75 | 77,503 | +0.45(+0.82%) |
Jan 13, 2005 | 55.50 | 56.48 | 55.29 | 55.29 | 228,445 | -0.31(-0.56%) |
Jan 12, 2005 | 55.21 | 55.71 | 55.21 | 55.60 | 67,633 | +0.52(+0.94%) |
Jan 11, 2005 | 55.33 | 55.50 | 54.60 | 55.09 | 109,143 | -0.17(-0.30%) |
Jan 10, 2005 | 54.43 | 55.56 | 54.26 | 55.25 | 116,690 | +1.27(+2.36%) |
Jan 07, 2005 | 55.12 | 55.81 | 53.71 | 53.98 | 213,786 | -1.14(-2.08%) |
Jan 06, 2005 | 52.54 | 55.52 | 52.51 | 55.12 | 436,282 | +3.55(+6.88%) |
Jan 05, 2005 | 52.16 | 52.16 | 51.50 | 51.57 | 35,703 | -0.48(-0.93%) |
Jan 04, 2005 | 52.21 | 52.54 | 51.64 | 52.05 | 35,558 | -0.16(-0.30%) |
Jan 03, 2005 | 53.06 | 53.29 | 52.21 | 52.21 | 37,590 | -1.02(-1.92%) |
Dec 31, 2004 | 53.07 | 53.73 | 53.07 | 53.23 | 29,607 | +0.06(+0.12%) |
Dec 30, 2004 | 52.87 | 53.32 | 52.81 | 53.17 | 20,609 | +0.30(+0.56%) |
Dec 29, 2004 | 52.82 | 53.09 | 52.78 | 52.87 | 12,772 | -0.05(-0.09%) |
Dec 28, 2004 | 52.40 | 53.12 | 52.30 | 52.92 | 24,963 | +0.63(+1.20%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.01 | 52.30 | 61,683 | -1.11(-2.08%) |
Dec 23, 2004 | 52.76 | 53.40 | 52.76 | 53.40 | 42,380 | +0.54(+1.03%) |
Dec 22, 2004 | 52.74 | 53.12 | 52.61 | 52.86 | 36,574 | +0.19(+0.37%) |
Dec 21, 2004 | 52.19 | 52.71 | 51.99 | 52.67 | 45,282 | +0.58(+1.11%) |
Dec 20, 2004 | 52.96 | 53.05 | 52.08 | 52.09 | 60,086 | -0.96(-1.82%) |
Dec 17, 2004 | 53.74 | 53.91 | 53.01 | 53.05 | 61,392 | -0.28(-0.52%) |
Dec 16, 2004 | 53.47 | 53.47 | 52.95 | 53.33 | 43,105 | +0.03(+0.05%) |
Dec 15, 2004 | 52.98 | 53.40 | 52.71 | 53.30 | 41,364 | +0.18(+0.34%) |
Dec 14, 2004 | 53.00 | 53.40 | 52.61 | 53.12 | 61,102 | +0.12(+0.23%) |
Dec 13, 2004 | 52.92 | 53.48 | 52.92 | 53.00 | 43,105 | -0.02(-0.04%) |
Dec 10, 2004 | 51.88 | 53.57 | 51.88 | 53.02 | 93,178 | +1.02(+1.96%) |
Dec 09, 2004 | 51.64 | 52.67 | 51.60 | 52.00 | 53,845 | +0.29(+0.56%) |
Dec 08, 2004 | 50.75 | 52.07 | 50.75 | 51.71 | 48,475 | +0.40(+0.78%) |
Dec 07, 2004 | 52.36 | 52.45 | 51.20 | 51.31 | 33,671 | -1.00(-1.91%) |
Dec 06, 2004 | 52.47 | 53.07 | 52.01 | 52.31 | 43,395 | -0.30(-0.56%) |
Dec 03, 2004 | 52.82 | 53.17 | 52.36 | 52.61 | 59,506 | -0.21(-0.40%) |
Dec 02, 2004 | 52.40 | 53.18 | 52.16 | 52.82 | 118,286 | +0.32(+0.60%) |
Dec 01, 2004 | 51.30 | 52.53 | 51.30 | 52.50 | 46,008 | +1.13(+2.20%) |
Nov 30, 2004 | 52.43 | 52.43 | 51.27 | 51.37 | 95,935 | -1.17(-2.23%) |
Nov 29, 2004 | 52.41 | 52.91 | 52.38 | 52.54 | 41,073 | -0.03(-0.07%) |
Nov 26, 2004 | 52.50 | 52.58 | 52.41 | 52.58 | 15,094 | -0.05(-0.09%) |
Nov 24, 2004 | 51.33 | 52.85 | 51.32 | 52.63 | 67,343 | +1.19(+2.30%) |
Nov 23, 2004 | 51.17 | 51.94 | 50.99 | 51.44 | 54,716 | +0.33(+0.65%) |
Nov 22, 2004 | 50.81 | 51.11 | 50.44 | 51.11 | 78,954 | +0.19(+0.38%) |
Nov 19, 2004 | 51.88 | 51.88 | 50.79 | 50.92 | 47,750 | -1.07(-2.05%) |
Nov 18, 2004 | 52.16 | 52.36 | 51.88 | 51.99 | 41,073 | -0.06(-0.11%) |
Nov 17, 2004 | 51.71 | 52.98 | 51.71 | 52.04 | 62,699 | +0.23(+0.44%) |
Nov 16, 2004 | 51.63 | 52.39 | 51.61 | 51.81 | 129,607 | +0.31(+0.60%) |
Nov 15, 2004 | 52.52 | 52.63 | 51.50 | 51.50 | 125,543 | -1.14(-2.16%) |
Nov 12, 2004 | 51.19 | 52.98 | 51.19 | 52.64 | 188,533 | +1.45(+2.83%) |
Nov 11, 2004 | 51.10 | 51.54 | 50.99 | 51.19 | 104,498 | +0.20(+0.39%) |
Nov 10, 2004 | 51.30 | 51.54 | 50.94 | 50.99 | 94,193 | -0.23(-0.46%) |
Nov 09, 2004 | 51.78 | 51.78 | 50.64 | 51.23 | 160,811 | -0.65(-1.26%) |
Nov 08, 2004 | 51.32 | 51.88 | 51.26 | 51.88 | 129,172 | +0.58(+1.13%) |
Nov 05, 2004 | 52.23 | 52.23 | 51.09 | 51.30 | 125,108 | -0.91(-1.74%) |
Nov 04, 2004 | 51.85 | 52.27 | 51.68 | 52.21 | 148,765 | +0.37(+0.70%) |
Nov 03, 2004 | 51.68 | 52.23 | 51.54 | 51.85 | 153,264 | +0.33(+0.64%) |
Nov 02, 2004 | 51.42 | 51.68 | 51.39 | 51.52 | 142,089 | -0.01(-0.01%) |