Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 62.34 | 62.90 | 62.05 | 62.60 | 1,607,012 | +0.53(+0.85%) |
Jan 28, 2005 | 62.19 | 62.33 | 61.54 | 62.07 | 1,700,550 | +0.00(+0.00%) |
Jan 27, 2005 | 62.87 | 63.03 | 62.07 | 62.07 | 1,975,909 | -0.90(-1.43%) |
Jan 26, 2005 | 61.95 | 63.17 | 61.74 | 62.98 | 2,025,804 | +1.35(+2.19%) |
Jan 25, 2005 | 61.82 | 62.18 | 61.38 | 61.62 | 2,197,497 | +0.25(+0.40%) |
Jan 24, 2005 | 62.63 | 62.70 | 61.31 | 61.38 | 2,845,004 | -1.31(-2.09%) |
Jan 21, 2005 | 62.91 | 63.77 | 62.69 | 62.69 | 3,641,320 | -0.22(-0.34%) |
Jan 20, 2005 | 62.98 | 63.76 | 62.06 | 62.90 | 9,148,882 | -2.75(-4.19%) |
Jan 19, 2005 | 66.32 | 66.47 | 65.41 | 65.65 | 2,036,683 | -0.66(-1.00%) |
Jan 18, 2005 | 65.28 | 66.44 | 65.26 | 66.32 | 1,567,247 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.88 | 65.25 | 65.67 | 1,126,572 | +0.06(+0.10%) |
Jan 13, 2005 | 65.95 | 66.32 | 65.54 | 65.61 | 1,591,256 | -0.34(-0.52%) |
Jan 12, 2005 | 65.47 | 65.95 | 64.72 | 65.95 | 1,329,527 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.65 | 1,503,346 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.26 | 65.30 | 65.82 | 1,137,951 | +0.28(+0.43%) |
Jan 07, 2005 | 65.98 | 66.43 | 65.41 | 65.54 | 1,876,870 | -0.39(-0.59%) |
Jan 06, 2005 | 65.17 | 66.21 | 64.70 | 65.93 | 1,748,068 | +0.82(+1.25%) |
Jan 05, 2005 | 65.78 | 65.97 | 65.06 | 65.12 | 1,885,873 | -0.66(-1.00%) |
Jan 04, 2005 | 67.17 | 67.57 | 65.77 | 65.77 | 1,953,275 | -1.24(-1.85%) |
Jan 03, 2005 | 67.21 | 67.77 | 66.81 | 67.01 | 2,153,104 | -0.33(-0.49%) |
Dec 31, 2004 | 67.01 | 67.53 | 66.73 | 67.34 | 956,004 | +0.34(+0.50%) |
Dec 30, 2004 | 67.27 | 67.53 | 67.01 | 67.01 | 803,068 | -0.30(-0.44%) |
Dec 29, 2004 | 67.30 | 67.47 | 66.90 | 67.30 | 920,990 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.29 | 66.66 | 67.13 | 1,335,905 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.44 | 65.58 | 66.22 | 1,083,180 | +0.30(+0.46%) |
Dec 23, 2004 | 66.14 | 66.21 | 65.83 | 65.92 | 588,358 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 66.00 | 66.16 | 892,354 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.27 | 65.69 | 66.17 | 1,278,632 | +0.66(+1.00%) |
Dec 20, 2004 | 65.77 | 66.25 | 65.52 | 65.52 | 1,193,348 | -0.09(-0.13%) |
Dec 17, 2004 | 64.95 | 65.72 | 64.95 | 65.61 | 1,866,741 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.92 | 65.18 | 65.43 | 1,349,285 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.06 | 64.96 | 65.93 | 1,644,527 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.57 | 64.94 | 65.46 | 1,373,545 | -0.10(-0.15%) |
Dec 13, 2004 | 65.16 | 65.56 | 64.45 | 65.56 | 2,698,321 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.87 | 3,853,529 | +1.54(+2.44%) |
Dec 09, 2004 | 62.74 | 63.33 | 62.01 | 63.33 | 1,660,409 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.02 | 62.30 | 62.85 | 1,377,421 | -0.07(-0.11%) |
Dec 07, 2004 | 63.46 | 63.83 | 62.91 | 62.93 | 1,584,629 | -0.53(-0.83%) |
Dec 06, 2004 | 62.50 | 63.81 | 62.50 | 63.45 | 1,629,146 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.98 | 63.02 | 63.37 | 1,478,211 | -0.54(-0.84%) |
Dec 02, 2004 | 63.36 | 64.21 | 63.15 | 63.90 | 2,229,885 | +0.49(+0.77%) |
Dec 01, 2004 | 62.90 | 63.65 | 62.90 | 63.41 | 1,507,223 | +0.58(+0.92%) |
Nov 30, 2004 | 62.79 | 63.10 | 62.46 | 62.84 | 1,416,562 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.71 | 62.60 | 62.78 | 1,636,524 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.97 | 63.73 | 63.96 | 472,437 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.97 | 1,379,672 | +0.42(+0.65%) |
Nov 23, 2004 | 62.55 | 63.81 | 62.52 | 63.55 | 1,879,746 | +1.01(+1.61%) |
Nov 22, 2004 | 62.23 | 62.76 | 61.53 | 62.54 | 1,328,652 | +0.43(+0.70%) |
Nov 19, 2004 | 63.38 | 63.58 | 61.99 | 62.11 | 1,446,699 | -1.26(-1.98%) |
Nov 18, 2004 | 63.00 | 63.62 | 62.98 | 63.37 | 905,359 | +0.37(+0.58%) |
Nov 17, 2004 | 62.74 | 63.93 | 62.65 | 63.00 | 1,955,901 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.74 | 62.62 | 62.64 | 1,621,143 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.95 | 63.29 | 63.76 | 1,700,300 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.83 | 63.09 | 63.75 | 1,710,429 | +0.38(+0.59%) |
Nov 11, 2004 | 62.90 | 63.43 | 62.78 | 63.37 | 2,195,246 | +0.48(+0.76%) |
Nov 10, 2004 | 62.38 | 63.10 | 62.35 | 62.90 | 2,237,763 | +0.72(+1.16%) |
Nov 09, 2004 | 60.62 | 62.29 | 60.62 | 62.18 | 2,391,824 | +0.56(+0.91%) |
Nov 08, 2004 | 61.39 | 61.90 | 61.19 | 61.62 | 1,771,328 | -0.07(-0.12%) |
Nov 05, 2004 | 61.34 | 61.98 | 61.09 | 61.69 | 1,867,491 | +0.51(+0.84%) |
Nov 04, 2004 | 59.96 | 61.18 | 59.67 | 61.18 | 1,931,391 | +1.39(+2.33%) |
Nov 03, 2004 | 60.20 | 60.50 | 59.50 | 59.78 | 1,928,265 | +0.24(+0.40%) |
Nov 02, 2004 | 59.81 | 60.15 | 59.38 | 59.54 | 2,200,123 | -0.02(-0.03%) |