Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 67.36 | 68.35 | 67.36 | 68.27 | 486,720 | +1.41(+2.11%) |
Jan 28, 2005 | 67.29 | 67.34 | 66.40 | 66.85 | 448,784 | -0.44(-0.65%) |
Jan 27, 2005 | 67.53 | 67.81 | 67.02 | 67.29 | 432,140 | -0.51(-0.75%) |
Jan 26, 2005 | 67.58 | 68.01 | 67.42 | 67.80 | 560,493 | +0.49(+0.72%) |
Jan 25, 2005 | 67.32 | 67.57 | 67.02 | 67.31 | 662,905 | -0.01(-0.02%) |
Jan 24, 2005 | 67.10 | 67.69 | 67.08 | 67.32 | 518,808 | +0.23(+0.35%) |
Jan 21, 2005 | 66.96 | 67.30 | 66.83 | 67.09 | 582,535 | +0.02(+0.03%) |
Jan 20, 2005 | 66.96 | 67.18 | 66.50 | 67.07 | 1,075,703 | -0.23(-0.34%) |
Jan 19, 2005 | 68.16 | 68.19 | 67.24 | 67.30 | 692,894 | -0.59(-0.87%) |
Jan 18, 2005 | 67.20 | 67.95 | 66.74 | 67.89 | 677,300 | +0.69(+1.02%) |
Jan 14, 2005 | 67.20 | 67.49 | 66.65 | 67.20 | 522,257 | +0.00(+0.00%) |
Jan 13, 2005 | 68.37 | 68.50 | 67.18 | 67.20 | 582,235 | -1.16(-1.70%) |
Jan 12, 2005 | 69.36 | 69.37 | 68.17 | 68.37 | 485,370 | -0.89(-1.29%) |
Jan 11, 2005 | 70.16 | 70.31 | 68.21 | 69.26 | 1,022,772 | -0.58(-0.83%) |
Jan 10, 2005 | 69.15 | 69.88 | 68.54 | 69.84 | 626,019 | +0.82(+1.19%) |
Jan 07, 2005 | 69.96 | 70.13 | 69.02 | 69.02 | 498,416 | -0.94(-1.34%) |
Jan 06, 2005 | 70.20 | 70.55 | 69.71 | 69.96 | 521,657 | -0.24(-0.34%) |
Jan 05, 2005 | 70.69 | 70.69 | 69.96 | 70.20 | 612,823 | -0.11(-0.15%) |
Jan 04, 2005 | 71.03 | 71.35 | 69.91 | 70.31 | 459,130 | -0.31(-0.43%) |
Jan 03, 2005 | 71.92 | 72.05 | 70.53 | 70.61 | 472,925 | -1.31(-1.82%) |
Dec 31, 2004 | 71.96 | 72.53 | 71.50 | 71.92 | 257,155 | +0.13(+0.19%) |
Dec 30, 2004 | 71.74 | 72.07 | 71.72 | 71.79 | 127,452 | -0.05(-0.07%) |
Dec 29, 2004 | 72.03 | 72.16 | 71.66 | 71.84 | 178,584 | +0.07(+0.10%) |
Dec 28, 2004 | 71.66 | 71.91 | 71.55 | 71.77 | 214,120 | +0.33(+0.46%) |
Dec 27, 2004 | 72.21 | 72.29 | 71.44 | 71.44 | 237,512 | -0.59(-0.82%) |
Dec 23, 2004 | 71.79 | 72.31 | 71.67 | 72.03 | 262,253 | +0.36(+0.50%) |
Dec 22, 2004 | 71.36 | 72.02 | 71.33 | 71.67 | 515,509 | +0.63(+0.88%) |
Dec 21, 2004 | 70.03 | 71.10 | 70.03 | 71.05 | 347,271 | +1.07(+1.53%) |
Dec 20, 2004 | 69.79 | 70.55 | 69.77 | 69.97 | 387,606 | +0.51(+0.74%) |
Dec 17, 2004 | 69.29 | 70.02 | 69.29 | 69.46 | 728,431 | -0.25(-0.36%) |
Dec 16, 2004 | 69.69 | 69.89 | 69.34 | 69.71 | 457,481 | -0.35(-0.50%) |
Dec 15, 2004 | 70.01 | 70.23 | 69.61 | 70.07 | 531,703 | +0.06(+0.09%) |
Dec 14, 2004 | 69.69 | 70.10 | 69.63 | 70.01 | 447,884 | +0.46(+0.66%) |
Dec 13, 2004 | 69.69 | 69.76 | 69.13 | 69.55 | 626,168 | +0.30(+0.43%) |
Dec 10, 2004 | 69.80 | 69.83 | 69.16 | 69.25 | 572,338 | -0.69(-0.98%) |
Dec 09, 2004 | 69.37 | 70.08 | 68.91 | 69.93 | 404,400 | +0.51(+0.73%) |
Dec 08, 2004 | 69.56 | 69.78 | 69.31 | 69.43 | 381,309 | -0.01(-0.02%) |
Dec 07, 2004 | 70.53 | 70.66 | 69.44 | 69.44 | 336,175 | -1.19(-1.68%) |
Dec 06, 2004 | 70.36 | 70.83 | 70.33 | 70.63 | 282,345 | -0.01(-0.02%) |
Dec 03, 2004 | 70.96 | 71.38 | 70.47 | 70.64 | 348,621 | -0.65(-0.92%) |
Dec 02, 2004 | 71.75 | 72.07 | 71.15 | 71.29 | 406,200 | -0.40(-0.56%) |
Dec 01, 2004 | 70.49 | 71.71 | 70.36 | 71.69 | 353,419 | +1.39(+1.98%) |
Nov 30, 2004 | 70.16 | 70.56 | 69.59 | 70.30 | 407,549 | +0.07(+0.10%) |
Nov 29, 2004 | 70.76 | 70.97 | 69.93 | 70.23 | 444,286 | -0.51(-0.72%) |
Nov 26, 2004 | 70.69 | 71.33 | 70.69 | 70.73 | 112,158 | -0.09(-0.12%) |
Nov 24, 2004 | 70.77 | 71.37 | 70.63 | 70.82 | 453,132 | +0.05(+0.07%) |
Nov 23, 2004 | 70.29 | 70.81 | 69.81 | 70.77 | 378,460 | +0.38(+0.54%) |
Nov 22, 2004 | 69.75 | 70.39 | 69.40 | 70.39 | 456,281 | +0.87(+1.25%) |
Nov 19, 2004 | 71.03 | 71.13 | 69.53 | 69.53 | 328,978 | -1.31(-1.85%) |
Nov 18, 2004 | 71.08 | 71.09 | 70.66 | 70.84 | 299,889 | +0.03(+0.04%) |
Nov 17, 2004 | 70.83 | 71.45 | 70.50 | 70.81 | 327,629 | +0.31(+0.44%) |
Nov 16, 2004 | 70.53 | 70.63 | 70.15 | 70.50 | 333,027 | +0.03(+0.05%) |
Nov 15, 2004 | 70.79 | 70.83 | 70.13 | 70.47 | 449,834 | -0.43(-0.60%) |
Nov 12, 2004 | 70.89 | 71.03 | 70.40 | 70.89 | 545,348 | -0.09(-0.13%) |
Nov 11, 2004 | 70.93 | 71.13 | 70.43 | 70.99 | 322,231 | +0.06(+0.08%) |
Nov 10, 2004 | 70.69 | 71.13 | 70.63 | 70.93 | 456,131 | +0.33(+0.47%) |
Nov 09, 2004 | 70.83 | 71.03 | 70.29 | 70.59 | 421,794 | -0.06(-0.08%) |
Nov 08, 2004 | 70.31 | 70.75 | 70.27 | 70.65 | 281,895 | +0.34(+0.48%) |
Nov 05, 2004 | 70.93 | 70.93 | 69.90 | 70.31 | 510,861 | -0.61(-0.87%) |
Nov 04, 2004 | 69.53 | 70.93 | 69.16 | 70.93 | 491,068 | +1.83(+2.65%) |
Nov 03, 2004 | 68.71 | 69.72 | 68.71 | 69.09 | 452,832 | +0.39(+0.57%) |
Nov 02, 2004 | 68.36 | 69.49 | 68.33 | 68.70 | 551,496 | +0.34(+0.50%) |