Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 63.50 | 65.35 | 63.34 | 64.96 | 4,198,210 | +2.76(+4.44%) |
Jan 28, 2005 | 63.40 | 63.71 | 61.27 | 62.20 | 4,691,818 | -1.49(-2.34%) |
Jan 27, 2005 | 63.53 | 64.72 | 62.94 | 63.69 | 3,866,835 | +0.22(+0.35%) |
Jan 26, 2005 | 63.33 | 64.31 | 63.00 | 63.47 | 3,666,464 | +0.39(+0.62%) |
Jan 25, 2005 | 63.40 | 64.34 | 62.32 | 63.08 | 3,217,886 | +0.08(+0.13%) |
Jan 24, 2005 | 64.95 | 64.95 | 61.76 | 63.00 | 4,922,322 | -1.83(-2.82%) |
Jan 21, 2005 | 65.00 | 65.54 | 64.17 | 64.83 | 5,277,312 | +0.00(+0.00%) |
Jan 20, 2005 | 66.93 | 67.82 | 64.65 | 64.83 | 6,126,374 | -2.10(-3.14%) |
Jan 19, 2005 | 67.63 | 68.19 | 66.81 | 66.93 | 2,919,004 | -0.87(-1.28%) |
Jan 18, 2005 | 65.97 | 68.39 | 65.94 | 67.80 | 3,958,124 | +1.22(+1.83%) |
Jan 14, 2005 | 64.95 | 66.67 | 64.62 | 66.58 | 3,153,331 | +1.71(+2.64%) |
Jan 13, 2005 | 66.93 | 67.11 | 64.76 | 64.87 | 3,596,267 | -2.24(-3.34%) |
Jan 12, 2005 | 65.96 | 67.11 | 65.93 | 67.11 | 3,536,348 | +1.31(+1.99%) |
Jan 11, 2005 | 66.11 | 66.65 | 65.56 | 65.80 | 2,948,442 | -1.02(-1.53%) |
Jan 10, 2005 | 65.70 | 67.54 | 65.70 | 66.82 | 4,435,009 | +0.73(+1.10%) |
Jan 07, 2005 | 66.23 | 66.70 | 65.35 | 66.09 | 3,257,025 | +0.90(+1.38%) |
Jan 06, 2005 | 64.88 | 65.87 | 64.45 | 65.19 | 2,963,882 | +0.35(+0.54%) |
Jan 05, 2005 | 64.91 | 65.48 | 63.82 | 64.84 | 3,616,916 | +0.08(+0.12%) |
Jan 04, 2005 | 66.84 | 67.41 | 64.29 | 64.76 | 3,921,329 | -1.53(-2.31%) |
Jan 03, 2005 | 66.92 | 67.80 | 66.15 | 66.29 | 3,530,182 | -0.32(-0.48%) |
Dec 31, 2004 | 67.08 | 67.56 | 66.61 | 66.61 | 1,713,600 | -0.60(-0.89%) |
Dec 30, 2004 | 67.71 | 67.95 | 66.77 | 67.21 | 1,225,900 | -0.71(-1.05%) |
Dec 29, 2004 | 67.86 | 68.00 | 67.34 | 67.92 | 2,247,200 | +0.06(+0.09%) |
Dec 28, 2004 | 66.02 | 68.13 | 65.64 | 67.86 | 3,863,100 | +2.31(+3.52%) |
Dec 27, 2004 | 66.59 | 67.00 | 65.00 | 65.55 | 2,944,000 | -0.76(-1.15%) |
Dec 23, 2004 | 65.50 | 66.77 | 65.34 | 66.31 | 2,032,300 | +0.67(+1.02%) |
Dec 22, 2004 | 65.50 | 65.78 | 64.95 | 65.64 | 2,139,400 | -0.28(-0.42%) |
Dec 21, 2004 | 65.93 | 66.22 | 65.32 | 65.92 | 2,540,700 | +0.08(+0.12%) |
Dec 20, 2004 | 65.11 | 65.92 | 64.85 | 65.84 | 2,576,400 | +1.04(+1.60%) |
Dec 17, 2004 | 65.85 | 66.88 | 64.80 | 64.80 | 4,592,500 | -1.09(-1.65%) |
Dec 16, 2004 | 65.71 | 66.48 | 65.30 | 65.89 | 3,414,200 | +0.98(+1.51%) |
Dec 15, 2004 | 66.00 | 66.69 | 64.67 | 64.91 | 3,603,400 | -1.28(-1.93%) |
Dec 14, 2004 | 65.51 | 66.29 | 65.09 | 66.19 | 3,194,700 | -0.10(-0.15%) |
Dec 13, 2004 | 66.03 | 66.40 | 65.43 | 66.29 | 4,175,300 | +0.76(+1.16%) |
Dec 10, 2004 | 65.76 | 65.90 | 64.59 | 65.53 | 4,408,100 | -0.59(-0.89%) |
Dec 09, 2004 | 64.49 | 66.30 | 63.75 | 66.12 | 6,323,200 | +1.59(+2.46%) |
Dec 08, 2004 | 61.83 | 64.94 | 61.83 | 64.53 | 8,251,600 | +3.06(+4.98%) |
Dec 07, 2004 | 61.38 | 62.50 | 61.28 | 61.47 | 3,546,700 | +0.08(+0.13%) |
Dec 06, 2004 | 61.05 | 61.90 | 60.65 | 61.39 | 2,226,700 | -0.17(-0.28%) |
Dec 03, 2004 | 61.44 | 62.08 | 60.81 | 61.56 | 3,307,500 | -0.34(-0.55%) |
Dec 02, 2004 | 60.50 | 61.99 | 60.36 | 61.90 | 3,491,100 | +1.34(+2.21%) |
Dec 01, 2004 | 59.15 | 60.74 | 59.12 | 60.56 | 5,904,200 | +1.88(+3.20%) |
Nov 30, 2004 | 58.94 | 59.12 | 57.84 | 58.68 | 3,810,100 | -0.22(-0.37%) |
Nov 29, 2004 | 59.04 | 59.30 | 57.87 | 58.90 | 4,280,700 | +0.47(+0.80%) |
Nov 26, 2004 | 58.40 | 58.90 | 58.22 | 58.43 | 1,101,400 | -0.16(-0.27%) |
Nov 24, 2004 | 59.18 | 59.95 | 57.84 | 58.59 | 9,390,000 | +1.16(+2.02%) |
Nov 23, 2004 | 57.16 | 57.75 | 55.61 | 57.43 | 6,845,900 | +0.29(+0.51%) |
Nov 22, 2004 | 55.82 | 57.22 | 54.30 | 57.14 | 6,481,800 | +1.80(+3.25%) |
Nov 19, 2004 | 56.02 | 56.64 | 55.01 | 55.34 | 6,839,100 | -2.18(-3.79%) |
Nov 18, 2004 | 56.65 | 57.90 | 56.65 | 57.52 | 2,835,900 | +0.46(+0.81%) |
Nov 17, 2004 | 58.42 | 59.16 | 56.75 | 57.06 | 3,908,500 | -1.25(-2.14%) |
Nov 16, 2004 | 58.69 | 59.47 | 58.13 | 58.31 | 2,101,700 | -0.44(-0.75%) |
Nov 15, 2004 | 58.82 | 59.13 | 58.39 | 58.75 | 2,535,900 | -0.29(-0.49%) |
Nov 12, 2004 | 60.40 | 60.45 | 58.70 | 59.04 | 4,998,300 | -1.08(-1.80%) |
Nov 11, 2004 | 60.13 | 60.68 | 59.67 | 60.12 | 2,714,700 | +0.48(+0.80%) |
Nov 10, 2004 | 60.48 | 60.81 | 59.36 | 59.64 | 2,672,700 | -0.86(-1.42%) |
Nov 09, 2004 | 60.65 | 61.07 | 59.83 | 60.50 | 4,447,000 | +0.10(+0.17%) |
Nov 08, 2004 | 61.92 | 62.33 | 60.34 | 60.40 | 5,401,400 | -0.46(-0.76%) |
Nov 05, 2004 | 60.19 | 61.95 | 59.70 | 60.86 | 5,018,000 | +0.96(+1.60%) |
Nov 04, 2004 | 58.09 | 60.29 | 57.72 | 59.90 | 5,073,900 | -0.39(-0.65%) |
Nov 03, 2004 | 58.50 | 60.86 | 58.12 | 60.29 | 4,990,500 | +3.21(+5.62%) |
Nov 02, 2004 | 57.90 | 59.39 | 56.89 | 57.08 | 3,692,200 | -0.57(-0.99%) |