Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 56.53 | 57.15 | 56.52 | 57.11 | 640,346 | +0.79(+1.40%) |
Jan 28, 2005 | 57.43 | 57.48 | 56.06 | 56.32 | 773,719 | -1.14(-1.99%) |
Jan 27, 2005 | 57.44 | 57.59 | 57.33 | 57.47 | 924,099 | +0.04(+0.06%) |
Jan 26, 2005 | 57.29 | 57.51 | 56.83 | 57.43 | 781,775 | +0.16(+0.28%) |
Jan 25, 2005 | 57.11 | 57.54 | 56.88 | 57.27 | 500,931 | +0.49(+0.87%) |
Jan 24, 2005 | 57.42 | 57.56 | 56.60 | 56.78 | 645,381 | -0.46(-0.81%) |
Jan 21, 2005 | 58.18 | 58.18 | 57.24 | 57.24 | 1,167,683 | -0.93(-1.60%) |
Jan 20, 2005 | 59.03 | 59.33 | 58.17 | 58.17 | 745,187 | -1.07(-1.81%) |
Jan 19, 2005 | 59.52 | 59.92 | 59.17 | 59.25 | 521,854 | -0.56(-0.94%) |
Jan 18, 2005 | 59.29 | 60.05 | 59.00 | 59.81 | 557,995 | +0.51(+0.86%) |
Jan 14, 2005 | 59.78 | 59.90 | 58.41 | 59.30 | 998,170 | -0.34(-0.57%) |
Jan 13, 2005 | 59.79 | 61.09 | 58.90 | 59.64 | 2,166,413 | +0.65(+1.11%) |
Jan 12, 2005 | 59.76 | 60.52 | 58.80 | 58.99 | 1,373,001 | -0.99(-1.65%) |
Jan 11, 2005 | 62.07 | 62.34 | 59.96 | 59.98 | 900,826 | -1.69(-2.74%) |
Jan 10, 2005 | 61.18 | 61.86 | 61.00 | 61.67 | 471,504 | +0.38(+0.63%) |
Jan 07, 2005 | 61.09 | 61.33 | 60.82 | 61.28 | 704,571 | +0.38(+0.63%) |
Jan 06, 2005 | 60.55 | 61.23 | 60.33 | 60.90 | 482,022 | +0.69(+1.14%) |
Jan 05, 2005 | 60.05 | 61.08 | 60.05 | 60.21 | 748,655 | -0.04(-0.06%) |
Jan 04, 2005 | 60.58 | 61.13 | 59.95 | 60.25 | 496,120 | -0.15(-0.25%) |
Jan 03, 2005 | 61.89 | 62.56 | 60.16 | 60.40 | 674,584 | -1.19(-1.93%) |
Dec 31, 2004 | 61.71 | 62.36 | 61.54 | 61.59 | 289,347 | -0.09(-0.14%) |
Dec 30, 2004 | 61.94 | 62.11 | 61.64 | 61.68 | 288,564 | -0.25(-0.40%) |
Dec 29, 2004 | 62.20 | 62.51 | 61.75 | 61.93 | 196,926 | -0.29(-0.46%) |
Dec 28, 2004 | 61.31 | 62.28 | 61.31 | 62.21 | 583,394 | +1.25(+2.05%) |
Dec 27, 2004 | 61.50 | 61.50 | 60.68 | 60.96 | 229,150 | -0.33(-0.54%) |
Dec 23, 2004 | 61.58 | 62.00 | 61.24 | 61.29 | 200,171 | -0.17(-0.28%) |
Dec 22, 2004 | 61.26 | 61.81 | 61.13 | 61.46 | 346,075 | +0.24(+0.39%) |
Dec 21, 2004 | 60.89 | 61.35 | 60.46 | 61.22 | 446,776 | +0.55(+0.91%) |
Dec 20, 2004 | 61.02 | 61.18 | 60.38 | 60.67 | 621,101 | -0.35(-0.57%) |
Dec 17, 2004 | 60.51 | 61.20 | 60.37 | 61.02 | 746,194 | +0.50(+0.83%) |
Dec 16, 2004 | 60.08 | 60.63 | 59.57 | 60.51 | 657,801 | +0.43(+0.71%) |
Dec 15, 2004 | 60.36 | 60.42 | 59.63 | 60.09 | 584,625 | -0.13(-0.21%) |
Dec 14, 2004 | 60.12 | 60.53 | 59.75 | 60.21 | 512,120 | +0.31(+0.52%) |
Dec 13, 2004 | 60.24 | 60.37 | 59.77 | 59.90 | 490,525 | -0.04(-0.07%) |
Dec 10, 2004 | 60.48 | 60.48 | 59.02 | 59.94 | 492,204 | +0.54(+0.90%) |
Dec 09, 2004 | 59.41 | 59.48 | 58.62 | 59.41 | 465,574 | -0.22(-0.37%) |
Dec 08, 2004 | 59.70 | 60.19 | 59.34 | 59.63 | 423,839 | +0.12(+0.20%) |
Dec 07, 2004 | 59.97 | 60.01 | 59.28 | 59.51 | 416,790 | -0.32(-0.54%) |
Dec 06, 2004 | 60.13 | 60.34 | 59.44 | 59.84 | 428,314 | -0.22(-0.37%) |
Dec 03, 2004 | 60.33 | 60.42 | 59.84 | 60.06 | 678,724 | -0.70(-1.15%) |
Dec 02, 2004 | 60.82 | 61.09 | 60.51 | 60.76 | 512,008 | -0.06(-0.10%) |
Dec 01, 2004 | 60.77 | 61.43 | 60.60 | 60.82 | 606,219 | +0.04(+0.07%) |
Nov 30, 2004 | 60.55 | 61.04 | 60.42 | 60.77 | 445,657 | +0.17(+0.28%) |
Nov 29, 2004 | 60.54 | 61.22 | 59.77 | 60.60 | 441,294 | +0.07(+0.12%) |
Nov 26, 2004 | 60.51 | 60.99 | 60.48 | 60.53 | 121,288 | +0.03(+0.04%) |
Nov 24, 2004 | 60.23 | 60.80 | 60.10 | 60.51 | 215,835 | +0.37(+0.61%) |
Nov 23, 2004 | 60.48 | 60.91 | 59.23 | 60.14 | 468,707 | -0.34(-0.56%) |
Nov 22, 2004 | 60.77 | 60.77 | 59.92 | 60.48 | 468,595 | +0.08(+0.13%) |
Nov 19, 2004 | 60.90 | 61.10 | 60.40 | 60.40 | 302,662 | -0.63(-1.03%) |
Nov 18, 2004 | 60.86 | 61.22 | 60.53 | 61.02 | 364,089 | +0.05(+0.09%) |
Nov 17, 2004 | 60.60 | 61.30 | 60.58 | 60.97 | 762,194 | +0.87(+1.44%) |
Nov 16, 2004 | 60.57 | 60.89 | 60.02 | 60.10 | 362,971 | -0.46(-0.77%) |
Nov 15, 2004 | 60.36 | 60.60 | 59.75 | 60.57 | 666,864 | +0.69(+1.15%) |
Nov 12, 2004 | 59.84 | 59.88 | 58.76 | 59.88 | 489,630 | +0.60(+1.01%) |
Nov 11, 2004 | 58.99 | 59.43 | 58.73 | 59.28 | 343,614 | +0.52(+0.88%) |
Nov 10, 2004 | 59.00 | 59.21 | 58.63 | 58.76 | 254,325 | -0.02(-0.03%) |
Nov 09, 2004 | 58.97 | 59.21 | 58.15 | 58.78 | 551,170 | +0.04(+0.06%) |
Nov 08, 2004 | 59.25 | 59.25 | 58.45 | 58.75 | 569,408 | -0.69(-1.16%) |
Nov 05, 2004 | 60.10 | 60.33 | 59.25 | 59.43 | 1,295,462 | +1.39(+2.39%) |
Nov 04, 2004 | 56.94 | 58.24 | 56.80 | 58.05 | 983,960 | +1.11(+1.95%) |
Nov 03, 2004 | 58.63 | 59.17 | 56.69 | 56.94 | 1,027,261 | -1.63(-2.78%) |
Nov 02, 2004 | 57.37 | 58.63 | 57.25 | 58.57 | 677,941 | +1.62(+2.84%) |