Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 60.67 | 61.01 | 60.55 | 60.90 | 12,500 | +0.99(+1.65%) |
Jan 28, 2005 | 60.68 | 60.68 | 59.56 | 59.91 | 13,300 | -0.60(-0.99%) |
Jan 27, 2005 | 60.08 | 60.80 | 60.05 | 60.51 | 21,100 | +0.39(+0.65%) |
Jan 26, 2005 | 59.44 | 60.17 | 59.42 | 60.12 | 7,400 | +1.34(+2.28%) |
Jan 25, 2005 | 59.12 | 59.46 | 58.78 | 58.78 | 9,200 | +0.14(+0.24%) |
Jan 24, 2005 | 59.76 | 59.76 | 58.60 | 58.64 | 31,200 | -0.98(-1.64%) |
Jan 21, 2005 | 59.87 | 60.12 | 59.51 | 59.62 | 10,200 | -0.31(-0.52%) |
Jan 20, 2005 | 59.86 | 60.26 | 59.60 | 59.93 | 13,100 | -0.68(-1.12%) |
Jan 19, 2005 | 61.07 | 61.07 | 60.61 | 60.61 | 2,600 | -0.40(-0.66%) |
Jan 18, 2005 | 59.98 | 61.01 | 59.98 | 61.01 | 8,200 | +0.92(+1.53%) |
Jan 14, 2005 | 59.92 | 60.19 | 59.91 | 60.09 | 9,100 | +0.50(+0.84%) |
Jan 13, 2005 | 59.85 | 60.11 | 59.36 | 59.59 | 5,700 | -0.21(-0.35%) |
Jan 12, 2005 | 59.90 | 59.90 | 58.84 | 59.80 | 20,400 | +0.36(+0.61%) |
Jan 11, 2005 | 59.70 | 59.74 | 59.41 | 59.44 | 4,500 | -0.80(-1.33%) |
Jan 10, 2005 | 59.92 | 60.84 | 59.81 | 60.24 | 18,400 | +0.54(+0.90%) |
Jan 07, 2005 | 60.49 | 60.49 | 59.70 | 59.70 | 12,600 | -0.75(-1.24%) |
Jan 06, 2005 | 60.48 | 60.88 | 60.16 | 60.45 | 5,800 | +0.25(+0.42%) |
Jan 05, 2005 | 60.75 | 61.15 | 60.03 | 60.20 | 11,000 | -0.78(-1.28%) |
Jan 04, 2005 | 62.97 | 62.97 | 60.98 | 60.98 | 14,600 | -1.57(-2.51%) |
Jan 03, 2005 | 64.53 | 64.53 | 62.50 | 62.55 | 61,400 | -1.86(-2.89%) |
Dec 31, 2004 | 64.18 | 64.44 | 63.96 | 64.41 | 2,200 | +0.17(+0.26%) |
Dec 30, 2004 | 64.31 | 64.31 | 64.23 | 64.24 | 8,100 | -0.06(-0.09%) |
Dec 29, 2004 | 64.16 | 64.33 | 64.09 | 64.30 | 6,200 | +0.24(+0.37%) |
Dec 28, 2004 | 63.81 | 64.08 | 63.81 | 64.06 | 5,200 | +0.80(+1.26%) |
Dec 27, 2004 | 63.92 | 63.92 | 63.04 | 63.26 | 4,300 | -0.42(-0.66%) |
Dec 23, 2004 | 63.76 | 63.76 | 63.58 | 63.68 | 13,500 | +0.17(+0.27%) |
Dec 22, 2004 | 63.25 | 63.55 | 63.25 | 63.51 | 12,100 | +0.53(+0.84%) |
Dec 21, 2004 | 62.55 | 63.04 | 62.55 | 62.98 | 54,600 | +0.61(+0.98%) |
Dec 20, 2004 | 63.10 | 63.30 | 62.31 | 62.37 | 19,100 | -0.53(-0.84%) |
Dec 17, 2004 | 63.09 | 63.12 | 62.76 | 62.90 | 5,600 | -0.30(-0.47%) |
Dec 16, 2004 | 63.83 | 63.83 | 62.83 | 63.20 | 6,500 | -0.58(-0.91%) |
Dec 15, 2004 | 63.42 | 63.78 | 63.24 | 63.78 | 9,200 | +0.46(+0.73%) |
Dec 14, 2004 | 62.75 | 63.45 | 62.75 | 63.32 | 5,300 | +0.77(+1.23%) |
Dec 13, 2004 | 62.20 | 62.62 | 61.93 | 62.55 | 6,200 | +0.65(+1.05%) |
Dec 10, 2004 | 61.77 | 62.25 | 61.62 | 61.90 | 6,500 | +0.10(+0.16%) |
Dec 09, 2004 | 61.30 | 61.86 | 60.80 | 61.80 | 10,100 | -0.24(-0.39%) |
Dec 08, 2004 | 61.70 | 62.13 | 61.69 | 62.04 | 5,900 | +0.39(+0.63%) |
Dec 07, 2004 | 63.05 | 63.32 | 61.65 | 61.65 | 8,900 | -1.49(-2.36%) |
Dec 06, 2004 | 63.08 | 63.34 | 62.64 | 63.14 | 5,700 | -0.04(-0.06%) |
Dec 03, 2004 | 63.05 | 63.47 | 63.05 | 63.18 | 22,700 | +0.11(+0.17%) |
Dec 02, 2004 | 62.81 | 63.42 | 62.70 | 63.07 | 10,800 | +0.30(+0.48%) |
Dec 01, 2004 | 61.85 | 62.77 | 61.85 | 62.77 | 3,900 | +1.28(+2.08%) |
Nov 30, 2004 | 61.50 | 61.69 | 61.45 | 61.49 | 4,700 | -0.20(-0.32%) |
Nov 29, 2004 | 61.86 | 61.93 | 60.95 | 61.69 | 13,200 | +0.29(+0.47%) |
Nov 26, 2004 | 61.61 | 61.68 | 61.40 | 61.40 | 2,300 | -0.04(-0.07%) |
Nov 24, 2004 | 61.03 | 61.51 | 61.03 | 61.44 | 1,200 | +0.87(+1.44%) |
Nov 23, 2004 | 60.65 | 60.96 | 60.14 | 60.57 | 8,100 | +0.14(+0.23%) |
Nov 22, 2004 | 59.85 | 60.56 | 59.85 | 60.43 | 6,800 | +0.20(+0.33%) |
Nov 19, 2004 | 61.05 | 61.05 | 60.16 | 60.23 | 6,100 | -1.24(-2.02%) |
Nov 18, 2004 | 61.40 | 61.47 | 61.21 | 61.47 | 10,900 | -0.11(-0.18%) |
Nov 17, 2004 | 61.81 | 62.11 | 61.33 | 61.58 | 16,100 | +0.46(+0.75%) |
Nov 16, 2004 | 61.37 | 61.37 | 61.01 | 61.12 | 2,900 | -0.32(-0.52%) |
Nov 15, 2004 | 61.12 | 61.50 | 61.12 | 61.44 | 5,200 | +0.30(+0.49%) |
Nov 12, 2004 | 60.78 | 61.14 | 60.51 | 61.14 | 20,300 | +0.45(+0.74%) |
Nov 11, 2004 | 60.02 | 60.69 | 59.99 | 60.69 | 7,500 | +0.76(+1.27%) |
Nov 10, 2004 | 59.61 | 60.21 | 59.60 | 59.93 | 18,900 | +0.25(+0.42%) |
Nov 09, 2004 | 59.43 | 59.86 | 59.38 | 59.68 | 2,800 | +0.29(+0.49%) |
Nov 08, 2004 | 59.49 | 59.70 | 59.27 | 59.39 | 9,100 | -0.10(-0.17%) |
Nov 05, 2004 | 59.22 | 59.85 | 59.17 | 59.49 | 16,400 | +0.69(+1.17%) |
Nov 04, 2004 | 58.04 | 58.80 | 57.77 | 58.80 | 7,900 | +0.60(+1.03%) |
Nov 03, 2004 | 58.78 | 58.88 | 57.78 | 58.20 | 10,400 | +0.78(+1.36%) |
Nov 02, 2004 | 57.66 | 58.11 | 57.31 | 57.42 | 6,000 | -0.04(-0.07%) |