Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 58.83 | 59.00 | 58.71 | 58.93 | 213,079 | +0.86(+1.48%) |
Jan 28, 2005 | 58.40 | 58.62 | 58.07 | 58.07 | 433,059 | -0.42(-0.72%) |
Jan 27, 2005 | 58.49 | 58.65 | 58.34 | 58.50 | 342,838 | -0.86(-1.45%) |
Jan 26, 2005 | 59.17 | 59.51 | 59.13 | 59.35 | 258,190 | +0.75(+1.29%) |
Jan 25, 2005 | 58.41 | 58.75 | 58.19 | 58.60 | 698,546 | -0.63(-1.07%) |
Jan 24, 2005 | 59.32 | 59.48 | 59.20 | 59.23 | 140,372 | -0.17(-0.28%) |
Jan 21, 2005 | 59.28 | 59.62 | 59.24 | 59.40 | 250,494 | +0.38(+0.64%) |
Jan 20, 2005 | 59.45 | 59.54 | 58.83 | 59.02 | 476,842 | -0.97(-1.62%) |
Jan 19, 2005 | 60.41 | 60.64 | 59.90 | 60.00 | 240,809 | -0.84(-1.39%) |
Jan 18, 2005 | 60.64 | 61.00 | 60.48 | 60.84 | 227,939 | -0.59(-0.96%) |
Jan 14, 2005 | 60.99 | 61.62 | 60.86 | 61.43 | 226,878 | +0.97(+1.61%) |
Jan 13, 2005 | 60.75 | 60.97 | 60.27 | 60.45 | 226,878 | -0.67(-1.10%) |
Jan 12, 2005 | 60.91 | 61.19 | 60.73 | 61.13 | 229,399 | +0.21(+0.35%) |
Jan 11, 2005 | 60.75 | 61.21 | 60.54 | 60.91 | 242,534 | +0.65(+1.08%) |
Jan 10, 2005 | 60.33 | 60.57 | 60.00 | 60.27 | 273,448 | +0.39(+0.65%) |
Jan 07, 2005 | 60.26 | 60.41 | 59.84 | 59.87 | 217,192 | -0.66(-1.10%) |
Jan 06, 2005 | 60.65 | 60.85 | 60.41 | 60.54 | 253,811 | +0.34(+0.56%) |
Jan 05, 2005 | 60.11 | 60.42 | 59.81 | 60.20 | 274,642 | -0.15(-0.25%) |
Jan 04, 2005 | 61.20 | 61.80 | 59.96 | 60.35 | 445,132 | -0.99(-1.61%) |
Jan 03, 2005 | 61.88 | 62.01 | 61.18 | 61.34 | 326,253 | -0.37(-0.60%) |
Dec 31, 2004 | 60.94 | 61.71 | 60.94 | 61.71 | 182,033 | +0.92(+1.51%) |
Dec 30, 2004 | 60.64 | 60.98 | 60.51 | 60.79 | 128,564 | +0.62(+1.03%) |
Dec 29, 2004 | 60.39 | 60.39 | 59.95 | 60.17 | 106,407 | -0.39(-0.65%) |
Dec 28, 2004 | 60.41 | 60.65 | 60.31 | 60.56 | 163,856 | +0.15(+0.25%) |
Dec 27, 2004 | 60.08 | 60.55 | 60.08 | 60.41 | 242,268 | +0.80(+1.34%) |
Dec 23, 2004 | 59.51 | 59.73 | 59.46 | 59.61 | 157,753 | +0.17(+0.29%) |
Dec 22, 2004 | 58.80 | 59.67 | 58.80 | 59.44 | 303,963 | +0.60(+1.01%) |
Dec 21, 2004 | 58.64 | 58.94 | 58.59 | 58.84 | 165,714 | +0.32(+0.54%) |
Dec 20, 2004 | 58.22 | 58.75 | 58.22 | 58.53 | 190,657 | +0.41(+0.70%) |
Dec 17, 2004 | 58.09 | 58.25 | 58.07 | 58.12 | 223,826 | +0.22(+0.38%) |
Dec 16, 2004 | 58.00 | 58.06 | 57.73 | 57.90 | 303,433 | +0.01(+0.01%) |
Dec 15, 2004 | 58.01 | 58.13 | 57.71 | 57.89 | 279,020 | +0.35(+0.60%) |
Dec 14, 2004 | 57.26 | 57.63 | 56.97 | 57.55 | 567,063 | +1.02(+1.80%) |
Dec 13, 2004 | 56.26 | 56.67 | 56.09 | 56.53 | 507,491 | +0.06(+0.11%) |
Dec 10, 2004 | 55.42 | 56.64 | 55.34 | 56.47 | 1,041,385 | +0.24(+0.43%) |
Dec 09, 2004 | 56.06 | 56.38 | 55.59 | 56.23 | 368,710 | -0.32(-0.56%) |
Dec 08, 2004 | 56.53 | 56.57 | 56.28 | 56.54 | 243,728 | +0.60(+1.06%) |
Dec 07, 2004 | 56.34 | 56.34 | 55.94 | 55.95 | 334,081 | -0.47(-0.84%) |
Dec 06, 2004 | 56.69 | 56.69 | 56.27 | 56.42 | 536,680 | -0.79(-1.38%) |
Dec 03, 2004 | 57.02 | 57.26 | 56.94 | 57.21 | 239,615 | +0.26(+0.45%) |
Dec 02, 2004 | 56.90 | 57.16 | 56.90 | 56.96 | 366,322 | +0.01(+0.01%) |
Dec 01, 2004 | 56.15 | 57.05 | 56.13 | 56.95 | 429,609 | +0.64(+1.14%) |
Nov 30, 2004 | 56.83 | 56.83 | 56.15 | 56.31 | 549,815 | -1.00(-1.75%) |
Nov 29, 2004 | 57.66 | 57.70 | 57.26 | 57.31 | 294,411 | -0.32(-0.56%) |
Nov 26, 2004 | 57.50 | 57.77 | 57.50 | 57.64 | 125,380 | +0.29(+0.50%) |
Nov 24, 2004 | 57.28 | 57.46 | 57.24 | 57.35 | 174,868 | +0.18(+0.32%) |
Nov 23, 2004 | 57.13 | 57.52 | 56.98 | 57.17 | 197,025 | -0.29(-0.50%) |
Nov 22, 2004 | 57.30 | 57.46 | 56.98 | 57.46 | 307,148 | -0.66(-1.14%) |
Nov 19, 2004 | 58.66 | 58.74 | 58.11 | 58.12 | 195,168 | -0.37(-0.63%) |
Nov 18, 2004 | 58.44 | 58.70 | 58.20 | 58.49 | 447,255 | -1.11(-1.86%) |
Nov 17, 2004 | 59.02 | 59.84 | 59.02 | 59.60 | 419,127 | +0.31(+0.52%) |
Nov 16, 2004 | 59.62 | 59.62 | 59.11 | 59.29 | 202,996 | -0.38(-0.64%) |
Nov 15, 2004 | 59.92 | 59.92 | 59.37 | 59.67 | 242,003 | +0.70(+1.19%) |
Nov 12, 2004 | 58.45 | 59.16 | 58.28 | 58.97 | 311,261 | +1.09(+1.87%) |
Nov 11, 2004 | 57.56 | 58.16 | 57.51 | 57.88 | 327,049 | -0.13(-0.22%) |
Nov 10, 2004 | 58.19 | 58.19 | 57.96 | 58.01 | 516,115 | -0.66(-1.13%) |
Nov 09, 2004 | 58.52 | 58.80 | 58.34 | 58.68 | 263,762 | +0.16(+0.27%) |
Nov 08, 2004 | 58.28 | 58.82 | 58.08 | 58.52 | 458,665 | -0.73(-1.23%) |
Nov 05, 2004 | 59.06 | 59.66 | 59.01 | 59.25 | 361,811 | -0.02(-0.04%) |
Nov 04, 2004 | 58.62 | 59.31 | 58.46 | 59.27 | 383,437 | +0.71(+1.21%) |
Nov 03, 2004 | 58.60 | 58.78 | 58.43 | 58.56 | 485,599 | +0.46(+0.79%) |
Nov 02, 2004 | 57.51 | 58.45 | 57.47 | 58.10 | 379,590 | +0.11(+0.18%) |