Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 74.14 | 74.32 | 74.09 | 74.31 | 236,950 | +0.04(+0.06%) |
Jan 28, 2005 | 74.16 | 74.30 | 74.05 | 74.27 | 250,335 | +0.29(+0.39%) |
Jan 27, 2005 | 73.91 | 74.05 | 73.86 | 73.98 | 151,511 | -0.02(-0.03%) |
Jan 26, 2005 | 73.95 | 74.07 | 73.91 | 74.00 | 173,867 | +0.09(+0.12%) |
Jan 25, 2005 | 74.26 | 74.33 | 73.81 | 73.91 | 295,333 | -0.48(-0.64%) |
Jan 24, 2005 | 74.28 | 74.40 | 74.20 | 74.39 | 199,072 | +0.13(+0.17%) |
Jan 21, 2005 | 74.03 | 74.30 | 74.02 | 74.26 | 232,678 | +0.11(+0.14%) |
Jan 20, 2005 | 73.99 | 74.20 | 73.98 | 74.16 | 222,995 | +0.04(+0.05%) |
Jan 19, 2005 | 74.12 | 74.14 | 73.96 | 74.12 | 217,014 | -0.07(-0.09%) |
Jan 18, 2005 | 74.00 | 74.19 | 73.95 | 74.19 | 236,807 | +0.00(+0.00%) |
Jan 14, 2005 | 73.98 | 74.36 | 73.98 | 74.19 | 294,336 | +0.01(+0.01%) |
Jan 13, 2005 | 74.00 | 74.22 | 73.98 | 74.19 | 241,364 | +0.19(+0.26%) |
Jan 12, 2005 | 73.71 | 74.02 | 73.70 | 74.00 | 687,354 | +0.26(+0.35%) |
Jan 11, 2005 | 73.69 | 73.84 | 73.67 | 73.74 | 173,298 | +0.07(+0.10%) |
Jan 10, 2005 | 73.72 | 73.73 | 73.60 | 73.67 | 188,250 | +0.05(+0.07%) |
Jan 07, 2005 | 73.93 | 73.98 | 73.56 | 73.62 | 312,705 | -0.19(-0.26%) |
Jan 06, 2005 | 73.74 | 73.92 | 73.70 | 73.81 | 291,630 | +0.12(+0.16%) |
Jan 05, 2005 | 73.74 | 73.84 | 73.53 | 73.69 | 315,269 | -0.08(-0.11%) |
Jan 04, 2005 | 74.26 | 74.72 | 73.77 | 73.77 | 194,230 | -0.51(-0.69%) |
Jan 03, 2005 | 74.09 | 74.30 | 74.08 | 74.28 | 156,780 | -0.02(-0.03%) |
Dec 31, 2004 | 74.28 | 74.50 | 74.26 | 74.31 | 125,167 | -0.28(-0.38%) |
Dec 30, 2004 | 74.24 | 74.59 | 74.20 | 74.59 | 105,801 | +0.20(+0.26%) |
Dec 29, 2004 | 74.57 | 74.59 | 74.30 | 74.39 | 214,308 | -0.18(-0.24%) |
Dec 28, 2004 | 74.61 | 74.61 | 74.40 | 74.57 | 183,550 | -0.13(-0.18%) |
Dec 27, 2004 | 74.72 | 74.76 | 74.60 | 74.71 | 148,805 | -0.24(-0.32%) |
Dec 23, 2004 | 74.83 | 75.07 | 74.80 | 74.94 | 134,850 | +0.12(+0.16%) |
Dec 22, 2004 | 75.02 | 75.04 | 74.74 | 74.83 | 145,103 | -0.32(-0.43%) |
Dec 21, 2004 | 74.78 | 75.16 | 74.73 | 75.15 | 173,867 | +0.44(+0.58%) |
Dec 20, 2004 | 74.63 | 74.74 | 74.59 | 74.71 | 112,921 | +0.17(+0.23%) |
Dec 17, 2004 | 74.27 | 74.54 | 74.26 | 74.54 | 87,147 | +0.07(+0.09%) |
Dec 16, 2004 | 74.79 | 74.83 | 74.44 | 74.47 | 125,310 | -0.47(-0.63%) |
Dec 15, 2004 | 74.65 | 74.94 | 74.65 | 74.94 | 111,070 | +0.51(+0.68%) |
Dec 14, 2004 | 74.18 | 74.44 | 74.12 | 74.44 | 105,801 | +0.15(+0.20%) |
Dec 13, 2004 | 74.17 | 74.34 | 74.17 | 74.29 | 108,080 | +0.13(+0.18%) |
Dec 10, 2004 | 74.38 | 74.43 | 74.12 | 74.16 | 128,015 | -0.11(-0.15%) |
Dec 09, 2004 | 74.37 | 74.58 | 74.20 | 74.27 | 112,921 | -0.18(-0.24%) |
Dec 08, 2004 | 74.07 | 74.45 | 74.03 | 74.45 | 203,059 | +0.51(+0.68%) |
Dec 07, 2004 | 73.86 | 73.95 | 73.74 | 73.94 | 123,886 | +0.03(+0.04%) |
Dec 06, 2004 | 73.86 | 73.94 | 73.80 | 73.91 | 142,682 | +0.18(+0.24%) |
Dec 03, 2004 | 73.60 | 74.02 | 73.55 | 73.74 | 77,749 | +0.62(+0.85%) |
Dec 02, 2004 | 73.15 | 73.18 | 73.06 | 73.12 | 106,940 | -0.18(-0.24%) |
Dec 01, 2004 | 73.49 | 73.49 | 73.12 | 73.29 | 133,854 | -0.32(-0.43%) |
Nov 30, 2004 | 73.60 | 73.67 | 73.53 | 73.61 | 149,090 | -0.09(-0.12%) |
Nov 29, 2004 | 73.77 | 73.82 | 73.60 | 73.70 | 124,028 | -0.34(-0.46%) |
Nov 26, 2004 | 73.93 | 74.05 | 73.93 | 74.04 | 47,560 | -0.29(-0.40%) |
Nov 24, 2004 | 74.15 | 74.43 | 74.12 | 74.33 | 172,159 | +0.20(+0.27%) |
Nov 23, 2004 | 74.10 | 74.33 | 74.09 | 74.14 | 98,396 | -0.14(-0.19%) |
Nov 22, 2004 | 74.07 | 74.33 | 74.07 | 74.28 | 116,908 | +0.33(+0.45%) |
Nov 19, 2004 | 73.95 | 74.02 | 73.67 | 73.95 | 107,937 | -0.20(-0.27%) |
Nov 18, 2004 | 73.81 | 74.16 | 73.81 | 74.15 | 86,150 | +0.11(+0.14%) |
Nov 17, 2004 | 73.77 | 74.15 | 73.77 | 74.05 | 107,510 | +0.26(+0.35%) |
Nov 16, 2004 | 73.79 | 73.87 | 73.67 | 73.79 | 185,686 | -0.04(-0.05%) |
Nov 15, 2004 | 73.60 | 73.84 | 73.56 | 73.82 | 177,855 | +0.27(+0.37%) |
Nov 12, 2004 | 73.35 | 73.63 | 73.30 | 73.55 | 118,617 | +0.14(+0.19%) |
Nov 11, 2004 | 73.32 | 73.45 | 73.32 | 73.41 | 88,998 | +0.18(+0.25%) |
Nov 10, 2004 | 73.16 | 73.39 | 73.07 | 73.22 | 118,617 | -0.12(-0.16%) |
Nov 09, 2004 | 73.39 | 73.42 | 73.32 | 73.34 | 81,451 | -0.10(-0.13%) |
Nov 08, 2004 | 73.28 | 73.46 | 73.28 | 73.44 | 133,569 | -0.09(-0.12%) |
Nov 05, 2004 | 73.35 | 73.56 | 73.27 | 73.53 | 126,022 | -0.34(-0.47%) |
Nov 04, 2004 | 74.11 | 74.16 | 73.81 | 73.88 | 72,622 | -0.18(-0.24%) |
Nov 03, 2004 | 73.74 | 74.09 | 73.67 | 74.05 | 72,195 | +0.06(+0.08%) |
Nov 02, 2004 | 73.78 | 74.00 | 73.75 | 74.00 | 64,791 | +0.41(+0.55%) |