Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 57.50 | 58.09 | 57.46 | 57.91 | 124,887 | +0.79(+1.38%) |
Jan 28, 2005 | 57.30 | 57.51 | 56.90 | 57.12 | 100,526 | +0.09(+0.16%) |
Jan 27, 2005 | 56.46 | 57.18 | 56.33 | 57.03 | 148,661 | -0.18(-0.31%) |
Jan 26, 2005 | 57.15 | 57.42 | 56.88 | 57.21 | 130,757 | +0.23(+0.41%) |
Jan 25, 2005 | 57.06 | 57.38 | 56.86 | 56.98 | 106,249 | +0.00(+0.00%) |
Jan 24, 2005 | 57.31 | 57.47 | 56.97 | 56.98 | 119,457 | -0.80(-1.38%) |
Jan 21, 2005 | 57.82 | 58.08 | 57.67 | 57.78 | 131,051 | +0.01(+0.01%) |
Jan 20, 2005 | 57.80 | 58.16 | 57.50 | 57.77 | 169,206 | -0.63(-1.07%) |
Jan 19, 2005 | 59.21 | 59.24 | 58.38 | 58.40 | 334,304 | -1.44(-2.41%) |
Jan 18, 2005 | 58.98 | 59.92 | 58.91 | 59.84 | 92,601 | +0.27(+0.46%) |
Jan 14, 2005 | 59.09 | 59.69 | 58.75 | 59.57 | 192,981 | +1.33(+2.28%) |
Jan 13, 2005 | 58.74 | 58.94 | 58.24 | 58.24 | 245,959 | -0.87(-1.48%) |
Jan 12, 2005 | 59.25 | 59.42 | 58.78 | 59.11 | 81,301 | -0.02(-0.03%) |
Jan 11, 2005 | 59.39 | 59.53 | 59.08 | 59.13 | 100,526 | -0.63(-1.05%) |
Jan 10, 2005 | 60.01 | 60.12 | 59.56 | 59.76 | 168,326 | +0.34(+0.57%) |
Jan 07, 2005 | 60.43 | 60.56 | 59.18 | 59.42 | 121,658 | -0.44(-0.74%) |
Jan 06, 2005 | 59.78 | 59.92 | 59.45 | 59.86 | 175,077 | +1.33(+2.27%) |
Jan 05, 2005 | 58.42 | 58.91 | 58.30 | 58.53 | 118,870 | -0.20(-0.35%) |
Jan 04, 2005 | 59.76 | 60.00 | 58.70 | 58.74 | 96,710 | -1.51(-2.51%) |
Jan 03, 2005 | 60.60 | 60.70 | 60.22 | 60.25 | 98,031 | -0.40(-0.66%) |
Dec 31, 2004 | 60.60 | 60.71 | 60.48 | 60.65 | 19,664 | -0.12(-0.19%) |
Dec 30, 2004 | 60.61 | 60.88 | 60.53 | 60.77 | 38,889 | +0.37(+0.61%) |
Dec 29, 2004 | 60.31 | 60.60 | 60.17 | 60.40 | 109,478 | -0.03(-0.05%) |
Dec 28, 2004 | 60.35 | 60.55 | 60.31 | 60.43 | 63,544 | +0.65(+1.08%) |
Dec 27, 2004 | 59.98 | 60.18 | 59.77 | 59.78 | 69,414 | +0.46(+0.78%) |
Dec 23, 2004 | 59.11 | 59.49 | 59.11 | 59.32 | 60,168 | +0.75(+1.28%) |
Dec 22, 2004 | 58.36 | 58.93 | 58.32 | 58.57 | 95,830 | +0.07(+0.12%) |
Dec 21, 2004 | 58.38 | 58.64 | 58.08 | 58.50 | 88,932 | -0.05(-0.08%) |
Dec 20, 2004 | 58.81 | 58.92 | 58.39 | 58.55 | 78,953 | +0.00(+0.00%) |
Dec 17, 2004 | 58.77 | 58.86 | 58.41 | 58.55 | 91,867 | -0.38(-0.65%) |
Dec 16, 2004 | 58.98 | 59.49 | 58.74 | 58.93 | 180,213 | -0.77(-1.29%) |
Dec 15, 2004 | 59.64 | 59.88 | 59.58 | 59.70 | 209,417 | +0.46(+0.78%) |
Dec 14, 2004 | 59.08 | 59.40 | 59.08 | 59.24 | 174,490 | -0.14(-0.23%) |
Dec 13, 2004 | 59.42 | 59.49 | 59.04 | 59.37 | 171,408 | +0.76(+1.29%) |
Dec 10, 2004 | 58.05 | 58.77 | 58.04 | 58.62 | 256,672 | -0.14(-0.24%) |
Dec 09, 2004 | 58.22 | 58.87 | 57.61 | 58.76 | 201,786 | -0.54(-0.91%) |
Dec 08, 2004 | 58.94 | 59.51 | 58.64 | 59.30 | 86,437 | -0.10(-0.17%) |
Dec 07, 2004 | 60.05 | 60.15 | 59.28 | 59.40 | 122,979 | -0.46(-0.77%) |
Dec 06, 2004 | 59.76 | 60.13 | 59.54 | 59.86 | 93,922 | -0.10(-0.17%) |
Dec 03, 2004 | 59.82 | 60.11 | 59.48 | 59.96 | 220,423 | +0.67(+1.14%) |
Dec 02, 2004 | 59.04 | 59.46 | 58.95 | 59.29 | 183,148 | -0.16(-0.28%) |
Dec 01, 2004 | 58.49 | 59.47 | 58.44 | 59.45 | 131,491 | +1.67(+2.89%) |
Nov 30, 2004 | 58.06 | 58.21 | 57.57 | 57.78 | 112,413 | -0.33(-0.57%) |
Nov 29, 2004 | 58.89 | 59.06 | 58.01 | 58.12 | 78,219 | -0.23(-0.40%) |
Nov 26, 2004 | 58.00 | 58.55 | 57.91 | 58.35 | 72,056 | +0.24(+0.41%) |
Nov 24, 2004 | 57.91 | 58.26 | 57.76 | 58.11 | 169,940 | +1.52(+2.69%) |
Nov 23, 2004 | 57.10 | 57.19 | 56.28 | 56.59 | 106,249 | -0.13(-0.23%) |
Nov 22, 2004 | 55.99 | 56.80 | 55.92 | 56.72 | 91,721 | +0.46(+0.81%) |
Nov 19, 2004 | 57.58 | 57.73 | 56.03 | 56.26 | 117,696 | -0.50(-0.89%) |
Nov 18, 2004 | 56.73 | 57.01 | 56.46 | 56.77 | 101,847 | -0.33(-0.57%) |
Nov 17, 2004 | 56.84 | 57.57 | 56.67 | 57.10 | 219,836 | +0.74(+1.32%) |
Nov 16, 2004 | 56.22 | 56.52 | 56.15 | 56.35 | 126,501 | +0.31(+0.56%) |
Nov 15, 2004 | 56.24 | 56.26 | 55.71 | 56.04 | 135,747 | -0.55(-0.96%) |
Nov 12, 2004 | 56.16 | 56.69 | 55.90 | 56.58 | 148,367 | +0.35(+0.62%) |
Nov 11, 2004 | 55.74 | 56.39 | 55.70 | 56.24 | 113,880 | +0.52(+0.94%) |
Nov 10, 2004 | 55.89 | 56.05 | 55.58 | 55.71 | 72,202 | +0.13(+0.23%) |
Nov 09, 2004 | 55.53 | 55.92 | 55.40 | 55.58 | 121,952 | +0.30(+0.54%) |
Nov 08, 2004 | 55.35 | 55.56 | 55.19 | 55.28 | 95,243 | -0.02(-0.04%) |
Nov 05, 2004 | 55.19 | 55.66 | 55.01 | 55.30 | 420,449 | +1.08(+2.00%) |
Nov 04, 2004 | 53.44 | 54.35 | 53.24 | 54.22 | 194,155 | +1.00(+1.88%) |
Nov 03, 2004 | 53.91 | 54.00 | 53.22 | 53.22 | 191,366 | +0.64(+1.22%) |
Nov 02, 2004 | 52.76 | 53.08 | 52.46 | 52.58 | 220,864 | +0.35(+0.67%) |