Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 70.08 | 70.31 | 68.78 | 69.09 | 2,931,660 | -0.91(-1.30%) |
Jan 28, 2005 | 69.92 | 70.09 | 69.61 | 70.00 | 1,693,528 | -0.06(-0.09%) |
Jan 27, 2005 | 70.52 | 70.54 | 69.30 | 70.06 | 2,859,983 | -0.91(-1.28%) |
Jan 26, 2005 | 70.53 | 71.12 | 70.49 | 70.97 | 1,484,205 | +0.74(+1.06%) |
Jan 25, 2005 | 70.29 | 70.78 | 69.75 | 70.22 | 1,618,998 | +0.15(+0.21%) |
Jan 24, 2005 | 69.87 | 70.52 | 69.41 | 70.08 | 2,164,105 | -0.46(-0.65%) |
Jan 21, 2005 | 71.36 | 71.47 | 70.29 | 70.53 | 1,398,490 | -0.52(-0.73%) |
Jan 20, 2005 | 70.42 | 71.28 | 70.09 | 71.05 | 1,875,116 | +0.72(+1.02%) |
Jan 19, 2005 | 70.44 | 71.12 | 70.01 | 70.33 | 2,152,577 | -0.43(-0.61%) |
Jan 18, 2005 | 68.80 | 70.92 | 68.56 | 70.76 | 1,912,210 | +1.74(+2.53%) |
Jan 14, 2005 | 68.32 | 69.18 | 67.27 | 69.02 | 2,859,184 | +1.41(+2.09%) |
Jan 13, 2005 | 69.87 | 70.31 | 67.36 | 67.60 | 4,176,639 | -2.22(-3.17%) |
Jan 12, 2005 | 70.05 | 70.64 | 69.61 | 69.82 | 1,998,838 | -0.20(-0.29%) |
Jan 11, 2005 | 69.96 | 70.33 | 69.72 | 70.02 | 1,540,474 | -0.30(-0.42%) |
Jan 10, 2005 | 69.44 | 70.53 | 69.27 | 70.32 | 1,366,989 | +0.67(+0.96%) |
Jan 07, 2005 | 69.99 | 70.49 | 69.15 | 69.65 | 1,303,644 | -0.12(-0.18%) |
Jan 06, 2005 | 69.22 | 70.08 | 69.17 | 69.78 | 1,322,705 | +0.80(+1.16%) |
Jan 05, 2005 | 69.70 | 70.24 | 68.88 | 68.98 | 1,350,782 | -0.54(-0.78%) |
Jan 04, 2005 | 69.87 | 70.19 | 69.52 | 69.52 | 1,409,105 | -0.03(-0.04%) |
Jan 03, 2005 | 70.31 | 70.96 | 69.54 | 69.55 | 1,639,999 | -0.65(-0.92%) |
Dec 31, 2004 | 70.87 | 71.08 | 70.20 | 70.20 | 607,081 | -0.67(-0.95%) |
Dec 30, 2004 | 70.86 | 71.35 | 70.63 | 70.87 | 547,731 | -0.03(-0.04%) |
Dec 29, 2004 | 70.44 | 71.56 | 70.44 | 70.90 | 1,286,524 | +0.16(+0.22%) |
Dec 28, 2004 | 69.65 | 70.74 | 69.44 | 70.74 | 1,414,241 | +1.10(+1.57%) |
Dec 27, 2004 | 70.53 | 70.81 | 69.45 | 69.65 | 1,009,634 | -0.58(-0.82%) |
Dec 23, 2004 | 71.57 | 71.58 | 69.89 | 70.22 | 1,545,267 | -1.52(-2.12%) |
Dec 22, 2004 | 71.84 | 72.71 | 71.73 | 71.75 | 1,583,160 | +0.53(+0.75%) |
Dec 21, 2004 | 70.80 | 72.00 | 70.71 | 71.21 | 1,964,940 | +0.63(+0.89%) |
Dec 20, 2004 | 69.88 | 70.97 | 69.80 | 70.58 | 1,760,411 | +0.96(+1.38%) |
Dec 17, 2004 | 68.78 | 70.07 | 68.78 | 69.62 | 2,829,737 | -0.21(-0.30%) |
Dec 16, 2004 | 71.19 | 71.31 | 69.56 | 69.83 | 3,236,970 | -1.58(-2.21%) |
Dec 15, 2004 | 73.48 | 73.48 | 70.05 | 71.41 | 3,549,242 | -2.44(-3.31%) |
Dec 14, 2004 | 73.25 | 74.46 | 72.74 | 73.85 | 1,332,406 | +0.25(+0.35%) |
Dec 13, 2004 | 73.64 | 74.20 | 73.25 | 73.60 | 900,978 | +0.18(+0.25%) |
Dec 10, 2004 | 73.20 | 73.81 | 73.03 | 73.41 | 800,768 | -0.49(-0.66%) |
Dec 09, 2004 | 71.94 | 73.95 | 71.84 | 73.90 | 1,032,118 | +1.52(+2.11%) |
Dec 08, 2004 | 71.23 | 72.62 | 71.13 | 72.38 | 890,249 | +0.97(+1.36%) |
Dec 07, 2004 | 72.02 | 72.73 | 71.35 | 71.41 | 1,176,727 | -0.82(-1.14%) |
Dec 06, 2004 | 72.47 | 72.47 | 71.25 | 72.23 | 1,030,520 | -0.25(-0.34%) |
Dec 03, 2004 | 72.50 | 73.54 | 72.01 | 72.48 | 1,323,846 | -0.57(-0.78%) |
Dec 02, 2004 | 72.55 | 73.31 | 72.46 | 73.05 | 1,729,366 | -0.07(-0.10%) |
Dec 01, 2004 | 71.49 | 73.12 | 71.06 | 73.12 | 1,565,241 | +1.62(+2.27%) |
Nov 30, 2004 | 70.20 | 71.63 | 70.20 | 71.49 | 1,762,808 | +0.97(+1.38%) |
Nov 29, 2004 | 69.67 | 70.78 | 69.30 | 70.52 | 1,953,755 | +0.82(+1.18%) |
Nov 26, 2004 | 69.96 | 70.27 | 69.69 | 69.70 | 349,936 | -0.13(-0.19%) |
Nov 24, 2004 | 69.26 | 69.87 | 69.26 | 69.83 | 911,364 | +1.17(+1.70%) |
Nov 23, 2004 | 68.69 | 69.23 | 68.08 | 68.66 | 2,299,697 | -0.06(-0.09%) |
Nov 22, 2004 | 67.46 | 69.09 | 67.08 | 68.73 | 1,547,322 | +1.27(+1.88%) |
Nov 19, 2004 | 68.73 | 68.87 | 67.33 | 67.46 | 1,425,198 | -1.28(-1.86%) |
Nov 18, 2004 | 69.79 | 69.79 | 68.59 | 68.73 | 2,119,821 | -1.05(-1.51%) |
Nov 17, 2004 | 69.61 | 70.62 | 69.39 | 69.79 | 1,427,823 | +0.39(+0.57%) |
Nov 16, 2004 | 69.41 | 69.79 | 68.80 | 69.39 | 1,076,174 | -0.34(-0.49%) |
Nov 15, 2004 | 69.26 | 70.04 | 69.26 | 69.73 | 1,137,350 | -0.14(-0.20%) |
Nov 12, 2004 | 70.27 | 70.29 | 69.21 | 69.87 | 1,535,794 | -0.92(-1.30%) |
Nov 11, 2004 | 69.74 | 70.95 | 69.48 | 70.79 | 1,304,786 | +1.75(+2.54%) |
Nov 10, 2004 | 69.16 | 69.56 | 68.74 | 69.04 | 1,505,663 | -0.11(-0.15%) |
Nov 09, 2004 | 69.70 | 70.32 | 68.95 | 69.15 | 1,505,777 | -0.55(-0.79%) |
Nov 08, 2004 | 70.36 | 70.92 | 69.36 | 69.70 | 2,130,778 | -1.86(-2.60%) |
Nov 05, 2004 | 70.82 | 71.67 | 70.72 | 71.56 | 2,382,216 | +1.60(+2.29%) |
Nov 04, 2004 | 69.65 | 69.95 | 68.56 | 69.95 | 2,545,200 | +1.73(+2.53%) |
Nov 03, 2004 | 68.30 | 68.38 | 67.03 | 68.23 | 2,477,975 | +1.55(+2.33%) |
Nov 02, 2004 | 67.90 | 68.15 | 66.37 | 66.68 | 1,935,950 | -0.19(-0.29%) |