Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 56.22 | 56.84 | 56.21 | 56.80 | 643,842 | +0.78(+1.40%) |
Jan 28, 2005 | 57.12 | 57.17 | 55.76 | 56.02 | 777,943 | -1.14(-1.99%) |
Jan 27, 2005 | 57.13 | 57.28 | 57.02 | 57.16 | 929,144 | +0.04(+0.06%) |
Jan 26, 2005 | 56.98 | 57.20 | 56.52 | 57.12 | 786,043 | +0.16(+0.28%) |
Jan 25, 2005 | 56.80 | 57.23 | 56.57 | 56.96 | 503,666 | +0.49(+0.87%) |
Jan 24, 2005 | 57.11 | 57.24 | 56.29 | 56.47 | 648,904 | -0.46(-0.81%) |
Jan 21, 2005 | 57.87 | 57.87 | 56.93 | 56.93 | 1,174,058 | -0.92(-1.60%) |
Jan 20, 2005 | 58.71 | 59.00 | 57.86 | 57.86 | 749,255 | -1.07(-1.81%) |
Jan 19, 2005 | 59.20 | 59.60 | 58.85 | 58.92 | 524,703 | -0.56(-0.94%) |
Jan 18, 2005 | 58.97 | 59.72 | 58.68 | 59.48 | 561,041 | +0.51(+0.86%) |
Jan 14, 2005 | 59.46 | 59.57 | 58.09 | 58.98 | 1,003,619 | -0.34(-0.57%) |
Jan 13, 2005 | 59.47 | 60.76 | 58.58 | 59.32 | 2,178,240 | +0.65(+1.11%) |
Jan 12, 2005 | 59.43 | 60.20 | 58.48 | 58.67 | 1,380,497 | -0.99(-1.65%) |
Jan 11, 2005 | 61.73 | 62.00 | 59.64 | 59.65 | 905,744 | -1.68(-2.74%) |
Jan 10, 2005 | 60.84 | 61.52 | 60.67 | 61.33 | 474,078 | +0.38(+0.63%) |
Jan 07, 2005 | 60.76 | 61.00 | 60.49 | 60.95 | 708,417 | +0.38(+0.63%) |
Jan 06, 2005 | 60.22 | 60.90 | 60.00 | 60.57 | 484,653 | +0.68(+1.14%) |
Jan 05, 2005 | 59.72 | 60.75 | 59.72 | 59.88 | 752,742 | -0.04(-0.06%) |
Jan 04, 2005 | 60.25 | 60.80 | 59.63 | 59.92 | 498,828 | -0.15(-0.25%) |
Jan 03, 2005 | 61.56 | 62.22 | 59.83 | 60.07 | 678,267 | -1.18(-1.93%) |
Dec 31, 2004 | 61.38 | 62.03 | 61.21 | 61.25 | 290,927 | -0.09(-0.14%) |
Dec 30, 2004 | 61.60 | 61.77 | 61.31 | 61.34 | 290,139 | -0.25(-0.40%) |
Dec 29, 2004 | 61.87 | 62.17 | 61.41 | 61.59 | 198,001 | -0.28(-0.46%) |
Dec 28, 2004 | 60.98 | 61.94 | 60.98 | 61.88 | 586,579 | +1.24(+2.05%) |
Dec 27, 2004 | 61.16 | 61.16 | 60.36 | 60.63 | 230,401 | -0.33(-0.54%) |
Dec 23, 2004 | 61.24 | 61.66 | 60.91 | 60.96 | 201,263 | -0.17(-0.28%) |
Dec 22, 2004 | 60.92 | 61.48 | 60.80 | 61.13 | 347,965 | +0.24(+0.39%) |
Dec 21, 2004 | 60.56 | 61.02 | 60.13 | 60.89 | 449,215 | +0.55(+0.91%) |
Dec 20, 2004 | 60.68 | 60.84 | 60.05 | 60.34 | 624,492 | -0.35(-0.57%) |
Dec 17, 2004 | 60.19 | 60.87 | 60.04 | 60.68 | 750,267 | +0.50(+0.83%) |
Dec 16, 2004 | 59.75 | 60.30 | 59.24 | 60.19 | 661,392 | +0.43(+0.71%) |
Dec 15, 2004 | 60.04 | 60.09 | 59.31 | 59.76 | 587,816 | -0.12(-0.21%) |
Dec 14, 2004 | 59.80 | 60.20 | 59.42 | 59.88 | 514,916 | +0.31(+0.52%) |
Dec 13, 2004 | 59.91 | 60.04 | 59.45 | 59.57 | 493,203 | -0.04(-0.07%) |
Dec 10, 2004 | 60.15 | 60.15 | 58.70 | 59.62 | 494,891 | +0.53(+0.90%) |
Dec 09, 2004 | 59.08 | 59.16 | 58.30 | 59.08 | 468,115 | -0.22(-0.37%) |
Dec 08, 2004 | 59.38 | 59.87 | 59.02 | 59.31 | 426,153 | +0.12(+0.20%) |
Dec 07, 2004 | 59.64 | 59.68 | 58.96 | 59.19 | 419,065 | -0.32(-0.54%) |
Dec 06, 2004 | 59.80 | 60.02 | 59.12 | 59.51 | 430,653 | -0.22(-0.37%) |
Dec 03, 2004 | 60.00 | 60.09 | 59.51 | 59.73 | 682,429 | -0.69(-1.15%) |
Dec 02, 2004 | 60.49 | 60.76 | 60.18 | 60.43 | 514,803 | -0.06(-0.10%) |
Dec 01, 2004 | 60.44 | 61.09 | 60.27 | 60.49 | 609,529 | +0.04(+0.07%) |
Nov 30, 2004 | 60.22 | 60.71 | 60.09 | 60.44 | 448,090 | +0.17(+0.28%) |
Nov 29, 2004 | 60.21 | 60.89 | 59.45 | 60.28 | 443,703 | +0.07(+0.12%) |
Nov 26, 2004 | 60.18 | 60.66 | 60.15 | 60.20 | 121,950 | +0.03(+0.04%) |
Nov 24, 2004 | 59.90 | 60.47 | 59.78 | 60.18 | 217,014 | +0.36(+0.61%) |
Nov 23, 2004 | 60.15 | 60.58 | 58.91 | 59.81 | 471,265 | -0.34(-0.56%) |
Nov 22, 2004 | 60.44 | 60.44 | 59.59 | 60.15 | 471,153 | +0.08(+0.13%) |
Nov 19, 2004 | 60.57 | 60.77 | 60.07 | 60.07 | 304,314 | -0.62(-1.03%) |
Nov 18, 2004 | 60.53 | 60.89 | 60.20 | 60.69 | 366,077 | +0.05(+0.09%) |
Nov 17, 2004 | 60.27 | 60.97 | 60.25 | 60.64 | 766,355 | +0.86(+1.44%) |
Nov 16, 2004 | 60.24 | 60.56 | 59.70 | 59.78 | 364,952 | -0.46(-0.77%) |
Nov 15, 2004 | 60.04 | 60.28 | 59.42 | 60.24 | 670,504 | +0.68(+1.15%) |
Nov 12, 2004 | 59.51 | 59.56 | 58.44 | 59.56 | 492,303 | +0.60(+1.01%) |
Nov 11, 2004 | 58.67 | 59.11 | 58.41 | 58.96 | 345,490 | +0.52(+0.88%) |
Nov 10, 2004 | 58.68 | 58.89 | 58.31 | 58.44 | 255,714 | -0.02(-0.03%) |
Nov 09, 2004 | 58.65 | 58.89 | 57.83 | 58.46 | 554,179 | +0.04(+0.06%) |
Nov 08, 2004 | 58.93 | 58.93 | 58.13 | 58.43 | 572,516 | -0.68(-1.16%) |
Nov 05, 2004 | 59.78 | 60.00 | 58.93 | 59.11 | 1,302,534 | +1.38(+2.39%) |
Nov 04, 2004 | 56.63 | 57.93 | 56.49 | 57.73 | 989,332 | +1.10(+1.95%) |
Nov 03, 2004 | 58.31 | 58.84 | 56.38 | 56.63 | 1,032,870 | -1.62(-2.78%) |
Nov 02, 2004 | 57.06 | 58.31 | 56.94 | 58.25 | 681,642 | +1.61(+2.84%) |