Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 69.35 | 69.36 | 69.30 | 69.35 | 210,682 | -0.01(-0.01%) |
Jan 28, 2005 | 69.35 | 69.39 | 69.34 | 69.36 | 119,015 | +0.03(+0.05%) |
Jan 27, 2005 | 69.33 | 69.34 | 69.29 | 69.33 | 321,246 | -0.02(-0.02%) |
Jan 26, 2005 | 69.34 | 69.39 | 69.33 | 69.34 | 133,921 | -0.03(-0.04%) |
Jan 25, 2005 | 69.38 | 69.38 | 69.32 | 69.37 | 257,396 | -0.03(-0.04%) |
Jan 24, 2005 | 69.43 | 69.43 | 69.35 | 69.39 | 382,280 | -0.04(-0.06%) |
Jan 21, 2005 | 69.35 | 69.44 | 69.35 | 69.44 | 220,659 | +0.07(+0.10%) |
Jan 20, 2005 | 69.33 | 69.38 | 69.30 | 69.37 | 183,686 | +0.06(+0.09%) |
Jan 19, 2005 | 69.30 | 69.31 | 69.25 | 69.31 | 260,213 | +0.01(+0.01%) |
Jan 18, 2005 | 69.23 | 69.30 | 69.23 | 69.30 | 196,010 | -0.03(-0.04%) |
Jan 14, 2005 | 69.31 | 69.34 | 69.25 | 69.33 | 250,119 | -0.03(-0.05%) |
Jan 13, 2005 | 69.33 | 69.36 | 69.30 | 69.36 | 122,653 | +0.09(+0.12%) |
Jan 12, 2005 | 69.26 | 69.33 | 69.26 | 69.28 | 148,357 | +0.01(+0.01%) |
Jan 11, 2005 | 69.28 | 69.28 | 69.24 | 69.27 | 347,420 | +0.02(+0.02%) |
Jan 10, 2005 | 69.28 | 69.29 | 69.23 | 69.25 | 347,537 | -0.04(-0.06%) |
Jan 07, 2005 | 69.29 | 69.30 | 69.26 | 69.29 | 167,254 | +0.01(+0.01%) |
Jan 06, 2005 | 69.27 | 69.33 | 69.27 | 69.28 | 374,181 | +0.03(+0.05%) |
Jan 05, 2005 | 69.23 | 69.28 | 69.22 | 69.25 | 321,011 | +0.02(+0.02%) |
Jan 04, 2005 | 69.36 | 69.37 | 69.23 | 69.23 | 499,182 | -0.15(-0.22%) |
Jan 03, 2005 | 69.33 | 69.39 | 69.33 | 69.39 | 434,510 | -0.02(-0.02%) |
Dec 31, 2004 | 69.39 | 69.41 | 69.36 | 69.40 | 200,236 | -0.08(-0.11%) |
Dec 30, 2004 | 69.45 | 69.51 | 69.43 | 69.48 | 244,133 | +0.03(+0.04%) |
Dec 29, 2004 | 69.49 | 69.49 | 69.42 | 69.45 | 251,879 | -0.01(-0.01%) |
Dec 28, 2004 | 69.46 | 69.49 | 69.42 | 69.46 | 285,800 | +0.03(+0.04%) |
Dec 27, 2004 | 69.47 | 69.50 | 69.41 | 69.44 | 167,724 | -0.04(-0.06%) |
Dec 23, 2004 | 69.55 | 69.55 | 69.47 | 69.48 | 490,144 | -0.02(-0.02%) |
Dec 22, 2004 | 69.50 | 69.51 | 69.46 | 69.50 | 833,222 | +0.00(+0.00%) |
Dec 21, 2004 | 69.48 | 69.51 | 69.45 | 69.50 | 332,514 | +0.01(+0.01%) |
Dec 20, 2004 | 69.51 | 69.53 | 69.45 | 69.49 | 305,284 | +0.00(+0.00%) |
Dec 17, 2004 | 69.49 | 69.52 | 69.45 | 69.49 | 108,803 | -0.03(-0.04%) |
Dec 16, 2004 | 69.55 | 69.58 | 69.46 | 69.51 | 382,749 | -0.08(-0.11%) |
Dec 15, 2004 | 69.57 | 69.59 | 69.53 | 69.59 | 382,280 | +0.07(+0.10%) |
Dec 14, 2004 | 69.51 | 69.56 | 69.46 | 69.52 | 352,584 | +0.02(+0.02%) |
Dec 13, 2004 | 69.52 | 69.56 | 69.47 | 69.51 | 278,640 | -0.05(-0.07%) |
Dec 10, 2004 | 69.57 | 69.57 | 69.52 | 69.56 | 288,617 | +0.01(+0.01%) |
Dec 09, 2004 | 69.56 | 69.61 | 69.51 | 69.55 | 309,392 | -0.01(-0.01%) |
Dec 08, 2004 | 69.48 | 69.58 | 69.48 | 69.56 | 165,846 | +0.03(+0.04%) |
Dec 07, 2004 | 69.51 | 69.53 | 69.45 | 69.53 | 606,225 | +0.00(+0.00%) |
Dec 06, 2004 | 69.51 | 69.55 | 69.47 | 69.53 | 231,457 | +0.01(+0.01%) |
Dec 03, 2004 | 69.51 | 69.56 | 69.50 | 69.52 | 490,966 | +0.15(+0.22%) |
Dec 02, 2004 | 69.35 | 69.39 | 69.30 | 69.37 | 267,373 | -0.03(-0.04%) |
Dec 01, 2004 | 69.45 | 69.45 | 69.37 | 69.39 | 221,011 | -0.08(-0.11%) |
Nov 30, 2004 | 69.45 | 69.52 | 69.45 | 69.47 | 467,139 | +0.02(+0.02%) |
Nov 29, 2004 | 69.44 | 69.45 | 69.41 | 69.45 | 169,132 | +0.01(+0.01%) |
Nov 26, 2004 | 69.45 | 69.48 | 69.44 | 69.45 | 162,794 | -0.07(-0.10%) |
Nov 24, 2004 | 69.51 | 69.54 | 69.48 | 69.51 | 216,198 | -0.01(-0.01%) |
Nov 23, 2004 | 69.52 | 69.57 | 69.48 | 69.52 | 308,101 | -0.01(-0.01%) |
Nov 22, 2004 | 69.54 | 69.55 | 69.50 | 69.53 | 547,774 | +0.02(+0.02%) |
Nov 19, 2004 | 69.60 | 69.61 | 69.49 | 69.51 | 245,776 | -0.11(-0.16%) |
Nov 18, 2004 | 69.61 | 69.62 | 69.57 | 69.62 | 337,678 | -0.01(-0.01%) |
Nov 17, 2004 | 69.57 | 69.63 | 69.55 | 69.63 | 143,663 | +0.10(+0.15%) |
Nov 16, 2004 | 69.52 | 69.57 | 69.51 | 69.53 | 168,545 | -0.05(-0.07%) |
Nov 15, 2004 | 69.59 | 69.61 | 69.53 | 69.58 | 246,832 | +0.00(+0.00%) |
Nov 12, 2004 | 69.60 | 69.63 | 69.56 | 69.58 | 210,682 | -0.02(-0.02%) |
Nov 11, 2004 | 69.57 | 69.63 | 69.52 | 69.60 | 142,606 | +0.05(+0.07%) |
Nov 10, 2004 | 69.61 | 69.62 | 69.54 | 69.55 | 200,236 | -0.09(-0.12%) |
Nov 09, 2004 | 69.63 | 69.64 | 69.59 | 69.63 | 233,217 | +0.05(+0.07%) |
Nov 08, 2004 | 69.62 | 69.62 | 69.54 | 69.58 | 263,382 | -0.03(-0.05%) |
Nov 05, 2004 | 69.65 | 69.68 | 69.60 | 69.62 | 393,313 | -0.18(-0.26%) |
Nov 04, 2004 | 69.83 | 69.86 | 69.76 | 69.80 | 328,289 | -0.06(-0.09%) |
Nov 03, 2004 | 69.78 | 69.85 | 69.74 | 69.85 | 272,302 | -0.01(-0.01%) |
Nov 02, 2004 | 69.84 | 69.86 | 69.78 | 69.86 | 356,340 | +0.03(+0.05%) |