Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 62.07 | 63.08 | 61.92 | 62.85 | 390,894 | +0.75(+1.21%) |
Jan 28, 2005 | 62.79 | 62.79 | 61.40 | 62.10 | 454,776 | -0.54(-0.86%) |
Jan 27, 2005 | 61.92 | 62.82 | 61.88 | 62.64 | 346,080 | +0.51(+0.82%) |
Jan 26, 2005 | 62.28 | 62.83 | 62.09 | 62.13 | 390,228 | -0.18(-0.29%) |
Jan 25, 2005 | 61.53 | 63.53 | 61.38 | 62.31 | 769,578 | +0.95(+1.55%) |
Jan 24, 2005 | 61.92 | 62.59 | 61.31 | 61.36 | 470,689 | -0.19(-0.31%) |
Jan 21, 2005 | 60.93 | 61.89 | 60.87 | 61.55 | 717,187 | +0.05(+0.08%) |
Jan 20, 2005 | 61.38 | 62.16 | 61.28 | 61.50 | 688,608 | +1.22(+2.02%) |
Jan 19, 2005 | 60.28 | 62.27 | 60.15 | 60.28 | 784,891 | +0.75(+1.26%) |
Jan 18, 2005 | 58.46 | 59.70 | 57.95 | 59.53 | 434,122 | +1.03(+1.76%) |
Jan 14, 2005 | 57.50 | 58.54 | 57.50 | 58.50 | 303,250 | +0.70(+1.21%) |
Jan 13, 2005 | 58.67 | 59.02 | 57.54 | 57.80 | 443,780 | -1.42(-2.40%) |
Jan 12, 2005 | 59.49 | 59.53 | 58.55 | 59.22 | 306,997 | -0.05(-0.08%) |
Jan 11, 2005 | 58.91 | 59.37 | 58.52 | 59.27 | 340,347 | +0.36(+0.61%) |
Jan 10, 2005 | 59.18 | 59.29 | 58.73 | 58.91 | 484,239 | -0.26(-0.44%) |
Jan 07, 2005 | 59.35 | 59.95 | 59.09 | 59.17 | 348,478 | -0.18(-0.30%) |
Jan 06, 2005 | 58.79 | 59.52 | 58.35 | 59.35 | 377,196 | +0.97(+1.66%) |
Jan 05, 2005 | 58.33 | 59.00 | 57.93 | 58.38 | 591,430 | -0.32(-0.55%) |
Jan 04, 2005 | 59.67 | 60.06 | 58.25 | 58.70 | 544,523 | -1.21(-2.02%) |
Jan 03, 2005 | 59.35 | 60.25 | 59.08 | 59.91 | 522,117 | -0.55(-0.91%) |
Dec 31, 2004 | 60.48 | 60.85 | 60.36 | 60.46 | 197,400 | -0.36(-0.59%) |
Dec 30, 2004 | 61.00 | 61.07 | 60.30 | 60.82 | 220,300 | -0.04(-0.07%) |
Dec 29, 2004 | 61.20 | 61.21 | 60.67 | 60.86 | 276,300 | -0.12(-0.20%) |
Dec 28, 2004 | 60.52 | 61.00 | 60.19 | 60.98 | 303,200 | +0.65(+1.08%) |
Dec 27, 2004 | 60.90 | 60.90 | 59.53 | 60.33 | 354,600 | -0.39(-0.64%) |
Dec 23, 2004 | 61.58 | 61.62 | 60.58 | 60.72 | 211,200 | -0.62(-1.01%) |
Dec 22, 2004 | 61.18 | 61.38 | 60.52 | 61.34 | 371,800 | +0.45(+0.74%) |
Dec 21, 2004 | 61.01 | 61.30 | 60.50 | 60.89 | 285,700 | +0.04(+0.07%) |
Dec 20, 2004 | 61.20 | 61.50 | 60.68 | 60.85 | 315,600 | +0.05(+0.08%) |
Dec 17, 2004 | 60.71 | 61.12 | 60.26 | 60.80 | 576,700 | +0.24(+0.40%) |
Dec 16, 2004 | 60.92 | 60.93 | 60.34 | 60.56 | 428,200 | -0.26(-0.43%) |
Dec 15, 2004 | 60.69 | 60.91 | 60.16 | 60.82 | 397,600 | +0.36(+0.60%) |
Dec 14, 2004 | 59.37 | 60.57 | 59.37 | 60.46 | 418,200 | +0.71(+1.19%) |
Dec 13, 2004 | 59.46 | 59.87 | 59.40 | 59.75 | 410,200 | +0.64(+1.08%) |
Dec 10, 2004 | 59.32 | 59.32 | 58.55 | 59.11 | 322,400 | -0.01(-0.02%) |
Dec 09, 2004 | 58.70 | 59.20 | 58.07 | 59.12 | 461,900 | +0.24(+0.41%) |
Dec 08, 2004 | 58.44 | 59.10 | 58.10 | 58.88 | 530,900 | +0.69(+1.19%) |
Dec 07, 2004 | 59.61 | 59.61 | 58.17 | 58.19 | 390,700 | -1.38(-2.32%) |
Dec 06, 2004 | 59.72 | 59.91 | 59.37 | 59.57 | 279,300 | +0.22(+0.37%) |
Dec 03, 2004 | 59.84 | 60.24 | 59.26 | 59.35 | 481,600 | -0.83(-1.38%) |
Dec 02, 2004 | 60.18 | 60.39 | 59.67 | 60.18 | 315,500 | +0.04(+0.07%) |
Dec 01, 2004 | 59.73 | 60.51 | 59.73 | 60.14 | 448,600 | +0.41(+0.69%) |
Nov 30, 2004 | 59.76 | 60.16 | 59.47 | 59.73 | 458,900 | -0.19(-0.32%) |
Nov 29, 2004 | 59.40 | 60.25 | 59.16 | 59.92 | 531,700 | +0.44(+0.74%) |
Nov 26, 2004 | 59.74 | 60.04 | 59.42 | 59.48 | 136,300 | -0.57(-0.95%) |
Nov 24, 2004 | 59.40 | 60.28 | 59.16 | 60.05 | 903,300 | +1.41(+2.40%) |
Nov 23, 2004 | 58.68 | 59.16 | 58.07 | 58.64 | 391,500 | -0.04(-0.07%) |
Nov 22, 2004 | 58.59 | 58.97 | 58.50 | 58.68 | 385,700 | +0.13(+0.22%) |
Nov 19, 2004 | 58.87 | 59.25 | 58.22 | 58.55 | 480,500 | -0.26(-0.44%) |
Nov 18, 2004 | 58.85 | 58.96 | 58.17 | 58.81 | 344,400 | +0.16(+0.27%) |
Nov 17, 2004 | 58.12 | 59.25 | 58.09 | 58.65 | 203,600 | +0.77(+1.33%) |
Nov 16, 2004 | 58.70 | 58.99 | 57.60 | 57.88 | 387,500 | -0.69(-1.18%) |
Nov 15, 2004 | 58.57 | 58.68 | 57.92 | 58.57 | 310,700 | -0.01(-0.02%) |
Nov 12, 2004 | 58.74 | 58.74 | 58.18 | 58.58 | 337,100 | -0.14(-0.24%) |
Nov 11, 2004 | 58.20 | 59.15 | 57.78 | 58.72 | 402,700 | +0.66(+1.14%) |
Nov 10, 2004 | 58.38 | 58.45 | 57.65 | 58.06 | 299,400 | -0.09(-0.15%) |
Nov 09, 2004 | 58.25 | 58.26 | 57.58 | 58.15 | 319,100 | -0.08(-0.14%) |
Nov 08, 2004 | 57.99 | 58.23 | 57.40 | 58.23 | 414,600 | +0.64(+1.11%) |
Nov 05, 2004 | 58.20 | 58.42 | 57.36 | 57.59 | 419,900 | -0.42(-0.72%) |
Nov 04, 2004 | 56.10 | 58.12 | 55.67 | 58.01 | 552,700 | +1.66(+2.95%) |
Nov 03, 2004 | 56.22 | 56.76 | 55.69 | 56.35 | 566,100 | +0.77(+1.39%) |
Nov 02, 2004 | 56.10 | 56.82 | 55.48 | 55.58 | 469,400 | -0.42(-0.75%) |