Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 67.25 | 67.25 | 66.90 | 67.25 | 7,106 | -0.60(-0.88%) |
Jan 28, 2005 | 67.85 | 67.95 | 67.55 | 67.85 | 14,575 | +0.00(+0.00%) |
Jan 27, 2005 | 67.85 | 67.95 | 67.55 | 67.85 | 14,575 | -0.45(-0.66%) |
Jan 26, 2005 | 68.30 | 68.35 | 68.00 | 68.30 | 206,072 | +0.35(+0.52%) |
Jan 25, 2005 | 67.95 | 68.00 | 67.55 | 67.95 | 242,475 | +0.55(+0.82%) |
Jan 24, 2005 | 67.40 | 67.40 | 66.50 | 67.40 | 357,540 | +0.75(+1.13%) |
Jan 21, 2005 | 66.65 | 66.65 | 66.11 | 66.65 | 529,042 | +0.00(+0.00%) |
Jan 20, 2005 | 66.65 | 66.65 | 66.11 | 66.65 | 529,042 | +0.40(+0.60%) |
Jan 19, 2005 | 66.25 | 66.70 | 66.05 | 66.25 | 276,190 | +0.30(+0.45%) |
Jan 18, 2005 | 65.95 | 65.95 | 64.40 | 65.95 | 61,160 | +1.65(+2.57%) |
Jan 14, 2005 | 64.30 | 64.90 | 64.30 | 64.30 | 9,969 | +0.00(+0.00%) |
Jan 13, 2005 | 64.30 | 64.90 | 64.30 | 64.30 | 9,969 | +0.35(+0.55%) |
Jan 12, 2005 | 63.95 | 64.05 | 63.75 | 63.95 | 7,670 | +0.55(+0.87%) |
Jan 11, 2005 | 63.40 | 63.60 | 63.10 | 63.40 | 11,905 | +0.00(+0.00%) |
Jan 10, 2005 | 63.40 | 63.60 | 63.10 | 63.40 | 11,905 | -0.60(-0.94%) |
Jan 07, 2005 | 64.00 | 64.00 | 63.85 | 64.00 | 13,421 | +0.35(+0.55%) |
Jan 06, 2005 | 63.65 | 64.00 | 63.60 | 63.65 | 15,916 | +0.00(+0.00%) |
Jan 05, 2005 | 63.65 | 64.00 | 63.60 | 63.65 | 15,916 | -0.35(-0.55%) |
Jan 04, 2005 | 64.00 | 65.15 | 63.80 | 64.00 | 14,075 | +0.00(+0.00%) |
Jan 03, 2005 | 64.00 | 64.10 | 63.70 | 64.00 | 13,610 | +0.00(+0.00%) |
Dec 31, 2004 | 64.00 | 64.10 | 63.70 | 64.00 | 13,610 | +0.60(+0.95%) |
Dec 30, 2004 | 63.40 | 63.45 | 63.30 | 63.40 | 2,700 | -0.90(-1.40%) |
Dec 29, 2004 | 64.30 | 64.30 | 63.90 | 64.30 | 7,591 | +0.00(+0.00%) |
Dec 28, 2004 | 64.30 | 64.30 | 63.90 | 64.30 | 7,591 | +0.25(+0.39%) |
Dec 27, 2004 | 64.05 | 64.05 | 63.00 | 64.05 | 4,260 | +1.65(+2.64%) |
Dec 23, 2004 | 62.40 | 62.40 | 62.20 | 62.40 | 5,764 | +0.00(+0.00%) |
Dec 22, 2004 | 62.40 | 62.40 | 62.20 | 62.40 | 5,764 | -0.10(-0.16%) |
Dec 21, 2004 | 62.50 | 62.50 | 62.10 | 62.50 | 4,190 | +0.35(+0.56%) |
Dec 20, 2004 | 62.15 | 62.15 | 61.70 | 62.15 | 4,928 | +0.00(+0.00%) |
Dec 17, 2004 | 62.15 | 62.15 | 61.70 | 62.15 | 4,928 | +0.00(+0.00%) |
Dec 16, 2004 | 62.15 | 62.20 | 61.95 | 62.15 | 4,565 | -0.35(-0.56%) |
Dec 15, 2004 | 62.50 | 62.50 | 62.15 | 62.50 | 5,533 | +0.50(+0.81%) |
Dec 14, 2004 | 62.00 | 62.00 | 61.15 | 62.00 | 12,857 | +0.00(+0.00%) |
Dec 13, 2004 | 62.00 | 62.00 | 61.15 | 62.00 | 12,857 | +1.65(+2.73%) |
Dec 10, 2004 | 60.35 | 60.40 | 60.00 | 60.35 | 6,540 | -0.85(-1.39%) |
Dec 09, 2004 | 61.20 | 61.20 | 60.85 | 61.20 | 2,939 | +0.00(+0.00%) |
Dec 08, 2004 | 61.20 | 61.20 | 60.85 | 61.20 | 2,939 | -1.00(-1.61%) |
Dec 07, 2004 | 62.20 | 62.20 | 61.99 | 62.20 | 6,280 | +0.00(+0.00%) |
Dec 06, 2004 | 62.20 | 62.20 | 61.99 | 62.20 | 6,280 | -0.30(-0.48%) |
Dec 03, 2004 | 62.50 | 62.50 | 61.55 | 62.50 | 6,125 | +0.50(+0.81%) |
Dec 02, 2004 | 62.00 | 62.40 | 61.50 | 62.00 | 21,795 | +0.00(+0.00%) |
Dec 01, 2004 | 62.00 | 62.40 | 61.50 | 62.00 | 21,795 | +0.60(+0.98%) |
Nov 30, 2004 | 61.40 | 61.40 | 61.00 | 61.40 | 7,120 | +0.00(+0.00%) |
Nov 29, 2004 | 61.40 | 61.40 | 61.00 | 61.40 | 7,120 | +1.25(+2.08%) |
Nov 26, 2004 | 60.15 | 60.15 | 59.75 | 60.15 | 2,365 | +2.40(+4.16%) |
Nov 24, 2004 | 57.75 | 58.35 | 57.75 | 57.75 | 4,183 | +0.60(+1.05%) |
Nov 23, 2004 | 57.15 | 57.15 | 57.05 | 57.15 | 4,505 | +0.00(+0.00%) |
Nov 22, 2004 | 57.15 | 57.15 | 57.05 | 57.15 | 4,505 | -0.15(-0.26%) |
Nov 19, 2004 | 57.30 | 57.70 | 57.30 | 57.30 | 1,901 | -0.70(-1.21%) |
Nov 18, 2004 | 58.00 | 58.00 | 57.30 | 58.00 | 4,190 | +1.30(+2.29%) |
Nov 17, 2004 | 56.70 | 56.70 | 56.35 | 56.70 | 4,440 | +0.00(+0.00%) |
Nov 16, 2004 | 56.70 | 56.70 | 56.35 | 56.70 | 4,440 | -0.70(-1.22%) |
Nov 15, 2004 | 57.40 | 57.43 | 56.90 | 57.40 | 3,045 | -0.30(-0.52%) |
Nov 12, 2004 | 57.70 | 57.70 | 56.95 | 57.70 | 14,236 | +0.00(+0.00%) |
Nov 11, 2004 | 57.70 | 57.70 | 56.95 | 57.70 | 14,236 | +0.50(+0.87%) |
Nov 10, 2004 | 57.20 | 57.20 | 56.70 | 57.20 | 3,565 | +0.00(+0.00%) |
Nov 09, 2004 | 57.20 | 57.20 | 56.70 | 57.20 | 3,565 | +0.05(+0.09%) |
Nov 08, 2004 | 57.15 | 57.15 | 56.70 | 57.15 | 3,930 | +0.00(+0.00%) |
Nov 05, 2004 | 57.15 | 57.15 | 56.70 | 57.15 | 3,930 | +2.00(+3.63%) |
Nov 04, 2004 | 55.15 | 55.30 | 54.95 | 55.15 | 6,679 | +0.00(+0.00%) |
Nov 03, 2004 | 55.15 | 55.30 | 54.95 | 55.15 | 6,679 | -0.55(-0.99%) |
Nov 02, 2004 | 55.70 | 55.70 | 55.40 | 55.70 | 1,725 | +0.85(+1.55%) |