Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 62.07 | 62.63 | 61.79 | 62.34 | 1,613,808 | +0.53(+0.85%) |
Jan 28, 2005 | 61.93 | 62.06 | 61.28 | 61.81 | 1,707,741 | +0.00(+0.00%) |
Jan 27, 2005 | 62.61 | 62.77 | 61.81 | 61.81 | 1,984,264 | -0.90(-1.43%) |
Jan 26, 2005 | 61.69 | 62.90 | 61.48 | 62.71 | 2,034,370 | +1.35(+2.19%) |
Jan 25, 2005 | 61.56 | 61.91 | 61.12 | 61.36 | 2,206,789 | +0.25(+0.40%) |
Jan 24, 2005 | 62.37 | 62.43 | 61.05 | 61.12 | 2,857,034 | -1.31(-2.09%) |
Jan 21, 2005 | 62.65 | 63.50 | 62.42 | 62.42 | 3,656,718 | -0.22(-0.34%) |
Jan 20, 2005 | 62.71 | 63.49 | 61.79 | 62.64 | 9,187,569 | -2.74(-4.19%) |
Jan 19, 2005 | 66.04 | 66.19 | 65.13 | 65.38 | 2,045,295 | -0.66(-1.00%) |
Jan 18, 2005 | 65.00 | 66.16 | 64.99 | 66.04 | 1,573,874 | +0.64(+0.99%) |
Jan 14, 2005 | 65.38 | 65.60 | 64.97 | 65.39 | 1,131,336 | +0.06(+0.10%) |
Jan 13, 2005 | 65.67 | 66.04 | 65.27 | 65.33 | 1,597,985 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.67 | 64.45 | 65.67 | 1,335,149 | +0.30(+0.46%) |
Jan 11, 2005 | 65.14 | 65.78 | 64.94 | 65.37 | 1,509,703 | -0.18(-0.27%) |
Jan 10, 2005 | 65.06 | 65.98 | 65.03 | 65.54 | 1,142,763 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.15 | 65.13 | 65.27 | 1,884,806 | -0.39(-0.59%) |
Jan 06, 2005 | 64.89 | 65.93 | 64.43 | 65.66 | 1,755,460 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.69 | 64.79 | 64.84 | 1,893,848 | -0.65(-1.00%) |
Jan 04, 2005 | 66.89 | 67.28 | 65.50 | 65.50 | 1,961,535 | -1.23(-1.85%) |
Jan 03, 2005 | 66.93 | 67.49 | 66.52 | 66.73 | 2,162,209 | -0.33(-0.49%) |
Dec 31, 2004 | 66.73 | 67.25 | 66.45 | 67.06 | 960,047 | +0.33(+0.50%) |
Dec 30, 2004 | 66.99 | 67.25 | 66.72 | 66.72 | 806,464 | -0.29(-0.44%) |
Dec 29, 2004 | 67.02 | 67.19 | 66.62 | 67.02 | 924,885 | +0.17(+0.25%) |
Dec 28, 2004 | 66.41 | 67.01 | 66.38 | 66.85 | 1,341,554 | +0.91(+1.38%) |
Dec 27, 2004 | 65.46 | 66.16 | 65.31 | 65.94 | 1,087,760 | +0.30(+0.46%) |
Dec 23, 2004 | 65.86 | 65.93 | 65.55 | 65.64 | 590,846 | -0.24(-0.36%) |
Dec 22, 2004 | 65.90 | 65.93 | 65.72 | 65.88 | 896,127 | -0.02(-0.02%) |
Dec 21, 2004 | 65.50 | 65.99 | 65.41 | 65.90 | 1,284,039 | +0.65(+1.00%) |
Dec 20, 2004 | 65.49 | 65.97 | 65.24 | 65.24 | 1,198,394 | -0.09(-0.13%) |
Dec 17, 2004 | 64.68 | 65.44 | 64.68 | 65.33 | 1,874,634 | +0.18(+0.27%) |
Dec 16, 2004 | 65.46 | 65.64 | 64.91 | 65.15 | 1,354,991 | -0.50(-0.76%) |
Dec 15, 2004 | 64.90 | 65.78 | 64.68 | 65.66 | 1,651,481 | +0.47(+0.72%) |
Dec 14, 2004 | 65.22 | 65.29 | 64.67 | 65.19 | 1,379,353 | -0.10(-0.15%) |
Dec 13, 2004 | 64.88 | 65.28 | 64.18 | 65.28 | 2,709,731 | +0.68(+1.06%) |
Dec 10, 2004 | 63.27 | 65.50 | 63.27 | 64.60 | 3,869,824 | +1.54(+2.44%) |
Dec 09, 2004 | 62.47 | 63.07 | 61.75 | 63.06 | 1,667,430 | +0.47(+0.75%) |
Dec 08, 2004 | 62.59 | 62.75 | 62.03 | 62.59 | 1,383,246 | -0.07(-0.11%) |
Dec 07, 2004 | 63.20 | 63.56 | 62.65 | 62.66 | 1,591,329 | -0.53(-0.83%) |
Dec 06, 2004 | 62.23 | 63.54 | 62.23 | 63.19 | 1,636,035 | +0.09(+0.14%) |
Dec 03, 2004 | 63.43 | 63.71 | 62.75 | 63.10 | 1,484,462 | -0.53(-0.84%) |
Dec 02, 2004 | 63.09 | 63.94 | 62.88 | 63.63 | 2,239,314 | +0.49(+0.77%) |
Dec 01, 2004 | 62.63 | 63.39 | 62.63 | 63.15 | 1,513,596 | +0.57(+0.92%) |
Nov 30, 2004 | 62.53 | 62.84 | 62.20 | 62.57 | 1,422,552 | +0.06(+0.09%) |
Nov 29, 2004 | 63.39 | 63.44 | 62.34 | 62.52 | 1,643,444 | -1.17(-1.84%) |
Nov 26, 2004 | 63.63 | 63.70 | 63.47 | 63.69 | 474,435 | -0.01(-0.01%) |
Nov 24, 2004 | 63.31 | 63.71 | 63.23 | 63.70 | 1,385,506 | +0.41(+0.65%) |
Nov 23, 2004 | 62.29 | 63.55 | 62.26 | 63.28 | 1,887,694 | +1.00(+1.61%) |
Nov 22, 2004 | 61.97 | 62.49 | 61.27 | 62.28 | 1,334,270 | +0.43(+0.70%) |
Nov 19, 2004 | 63.12 | 63.31 | 61.73 | 61.85 | 1,452,816 | -1.25(-1.98%) |
Nov 18, 2004 | 62.73 | 63.35 | 62.72 | 63.10 | 909,187 | +0.37(+0.58%) |
Nov 17, 2004 | 62.47 | 63.66 | 62.38 | 62.73 | 1,964,172 | +0.36(+0.57%) |
Nov 16, 2004 | 63.47 | 63.47 | 62.35 | 62.38 | 1,627,998 | -1.11(-1.76%) |
Nov 15, 2004 | 63.19 | 63.68 | 63.03 | 63.49 | 1,707,489 | +0.01(+0.01%) |
Nov 12, 2004 | 63.23 | 63.56 | 62.83 | 63.48 | 1,717,661 | +0.37(+0.59%) |
Nov 11, 2004 | 62.63 | 63.16 | 62.51 | 63.11 | 2,204,529 | +0.48(+0.76%) |
Nov 10, 2004 | 62.11 | 62.84 | 62.09 | 62.63 | 2,247,226 | +0.72(+1.16%) |
Nov 09, 2004 | 60.36 | 62.02 | 60.36 | 61.91 | 2,401,938 | +0.56(+0.91%) |
Nov 08, 2004 | 61.13 | 61.63 | 60.93 | 61.36 | 1,778,818 | -0.07(-0.12%) |
Nov 05, 2004 | 61.08 | 61.71 | 60.83 | 61.43 | 1,875,388 | +0.51(+0.84%) |
Nov 04, 2004 | 59.71 | 60.93 | 59.42 | 60.92 | 1,939,558 | +1.39(+2.33%) |
Nov 03, 2004 | 59.95 | 60.24 | 59.25 | 59.53 | 1,936,419 | +0.24(+0.40%) |
Nov 02, 2004 | 59.56 | 59.90 | 59.13 | 59.29 | 2,209,426 | -0.02(-0.03%) |