Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 77.30 | 77.58 | 76.79 | 77.46 | 4,804 | +0.16(+0.21%) |
Jan 28, 2005 | 76.96 | 77.32 | 76.96 | 77.30 | 3,956 | -0.02(-0.02%) |
Jan 27, 2005 | 77.05 | 77.32 | 75.99 | 77.32 | 15,543 | -0.04(-0.05%) |
Jan 26, 2005 | 78.03 | 78.03 | 77.32 | 77.35 | 3,108 | -0.50(-0.64%) |
Jan 25, 2005 | 78.38 | 78.91 | 77.69 | 77.85 | 15,825 | -0.36(-0.46%) |
Jan 24, 2005 | 78.03 | 78.56 | 78.03 | 78.21 | 5,652 | +0.27(+0.35%) |
Jan 21, 2005 | 77.85 | 78.26 | 77.59 | 77.94 | 14,977 | +0.35(+0.45%) |
Jan 20, 2005 | 78.24 | 78.79 | 77.53 | 77.59 | 11,021 | +0.00(+0.00%) |
Jan 19, 2005 | 78.91 | 79.53 | 77.09 | 77.58 | 14,412 | -1.33(-1.68%) |
Jan 18, 2005 | 79.18 | 79.88 | 78.31 | 78.91 | 31,651 | +0.35(+0.45%) |
Jan 14, 2005 | 77.06 | 78.72 | 77.06 | 78.56 | 21,477 | +1.50(+1.95%) |
Jan 13, 2005 | 77.49 | 77.49 | 77.05 | 77.06 | 5,086 | -0.23(-0.30%) |
Jan 12, 2005 | 77.16 | 77.29 | 76.71 | 77.29 | 6,217 | +0.00(+0.00%) |
Jan 11, 2005 | 76.61 | 77.84 | 76.61 | 77.29 | 21,760 | +1.07(+1.40%) |
Jan 10, 2005 | 76.43 | 77.85 | 76.17 | 76.22 | 29,955 | +0.32(+0.42%) |
Jan 07, 2005 | 76.44 | 76.44 | 74.48 | 75.90 | 22,890 | -0.53(-0.69%) |
Jan 06, 2005 | 77.11 | 77.67 | 76.43 | 76.43 | 6,217 | -1.28(-1.64%) |
Jan 05, 2005 | 76.79 | 78.40 | 76.79 | 77.71 | 15,543 | +0.71(+0.92%) |
Jan 04, 2005 | 75.99 | 77.23 | 75.99 | 77.00 | 15,543 | +1.45(+1.92%) |
Jan 03, 2005 | 76.08 | 76.08 | 75.04 | 75.55 | 16,673 | -0.53(-0.70%) |
Dec 31, 2004 | 74.68 | 76.08 | 74.31 | 76.08 | 33,064 | +0.88(+1.18%) |
Dec 30, 2004 | 76.08 | 76.08 | 74.88 | 75.19 | 6,782 | -1.11(-1.46%) |
Dec 29, 2004 | 76.11 | 76.43 | 75.25 | 76.31 | 12,999 | -0.12(-0.16%) |
Dec 28, 2004 | 76.79 | 77.09 | 76.11 | 76.43 | 7,347 | -0.55(-0.71%) |
Dec 27, 2004 | 77.85 | 78.20 | 76.98 | 76.98 | 5,369 | -0.87(-1.11%) |
Dec 23, 2004 | 77.85 | 77.94 | 77.23 | 77.85 | 2,543 | +0.18(+0.23%) |
Dec 22, 2004 | 76.98 | 78.03 | 76.79 | 77.67 | 10,173 | +0.34(+0.43%) |
Dec 21, 2004 | 77.76 | 77.85 | 76.89 | 77.34 | 9,891 | -0.16(-0.21%) |
Dec 20, 2004 | 78.03 | 78.03 | 77.49 | 77.49 | 2,826 | -0.88(-1.13%) |
Dec 17, 2004 | 79.26 | 79.26 | 77.76 | 78.38 | 17,238 | -0.58(-0.74%) |
Dec 16, 2004 | 79.35 | 79.79 | 78.82 | 78.96 | 5,369 | -0.21(-0.27%) |
Dec 15, 2004 | 80.51 | 80.51 | 79.12 | 79.18 | 9,608 | -1.33(-1.65%) |
Dec 14, 2004 | 81.03 | 81.03 | 80.50 | 80.50 | 6,782 | -0.32(-0.39%) |
Dec 13, 2004 | 81.05 | 81.39 | 79.97 | 80.82 | 11,586 | -0.57(-0.70%) |
Dec 10, 2004 | 80.24 | 81.40 | 80.24 | 81.39 | 26,564 | +1.80(+2.27%) |
Dec 09, 2004 | 78.38 | 80.06 | 78.38 | 79.59 | 44,650 | +1.65(+2.12%) |
Dec 08, 2004 | 77.35 | 78.20 | 76.77 | 77.94 | 8,760 | +0.07(+0.10%) |
Dec 07, 2004 | 77.60 | 78.17 | 76.93 | 77.86 | 11,021 | +0.93(+1.21%) |
Dec 06, 2004 | 76.93 | 77.62 | 76.34 | 76.93 | 3,108 | +0.00(+0.00%) |
Dec 03, 2004 | 76.34 | 76.93 | 76.34 | 76.93 | 847 | +0.80(+1.05%) |
Dec 02, 2004 | 78.03 | 78.11 | 76.00 | 76.13 | 15,260 | -1.24(-1.60%) |
Dec 01, 2004 | 74.66 | 78.47 | 74.66 | 77.37 | 47,194 | +2.71(+3.63%) |
Nov 30, 2004 | 73.60 | 74.84 | 73.60 | 74.66 | 11,021 | +1.40(+1.91%) |
Nov 29, 2004 | 73.27 | 73.27 | 72.65 | 73.27 | 2,260 | +0.00(+0.00%) |
Nov 26, 2004 | 73.27 | 73.27 | 73.27 | 73.27 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 71.85 | 73.78 | 71.85 | 73.27 | 16,108 | +1.08(+1.50%) |
Nov 23, 2004 | 72.19 | 72.19 | 72.15 | 72.19 | 22,042 | -0.35(-0.49%) |
Nov 22, 2004 | 72.90 | 73.16 | 72.13 | 72.54 | 12,151 | -0.35(-0.49%) |
Nov 19, 2004 | 73.34 | 73.60 | 72.89 | 72.89 | 3,108 | -0.97(-1.31%) |
Nov 18, 2004 | 74.32 | 74.32 | 73.81 | 73.86 | 12,717 | -0.46(-0.61%) |
Nov 17, 2004 | 71.30 | 74.75 | 71.30 | 74.32 | 60,476 | +3.53(+4.99%) |
Nov 16, 2004 | 70.86 | 71.12 | 70.44 | 70.79 | 5,652 | -0.42(-0.60%) |
Nov 15, 2004 | 70.61 | 71.21 | 69.97 | 71.21 | 6,782 | +0.00(+0.00%) |
Nov 12, 2004 | 71.81 | 71.81 | 70.96 | 71.21 | 5,934 | -0.60(-0.84%) |
Nov 11, 2004 | 71.12 | 71.81 | 70.54 | 71.81 | 7,630 | +0.69(+0.98%) |
Nov 10, 2004 | 71.12 | 71.12 | 70.86 | 71.12 | 1,695 | +0.35(+0.50%) |
Nov 09, 2004 | 71.30 | 71.30 | 70.42 | 70.77 | 10,456 | -0.07(-0.10%) |
Nov 08, 2004 | 71.12 | 71.60 | 70.42 | 70.84 | 6,782 | +0.30(+0.42%) |
Nov 05, 2004 | 71.11 | 71.11 | 70.32 | 70.54 | 2,543 | +0.13(+0.18%) |
Nov 04, 2004 | 69.25 | 70.42 | 69.25 | 70.42 | 7,347 | +0.99(+1.43%) |
Nov 03, 2004 | 69.44 | 69.92 | 69.27 | 69.43 | 10,173 | -0.50(-0.71%) |
Nov 02, 2004 | 70.46 | 70.51 | 69.18 | 69.92 | 7,912 | +0.00(+0.00%) |