Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 65.31 | 66.70 | 64.64 | 66.28 | 151,656 | +0.70(+1.07%) |
Jan 28, 2005 | 66.22 | 67.30 | 65.31 | 65.58 | 269,479 | -0.63(-0.95%) |
Jan 27, 2005 | 64.57 | 66.53 | 64.57 | 66.21 | 223,647 | +1.67(+2.58%) |
Jan 26, 2005 | 63.74 | 64.77 | 63.53 | 64.55 | 125,497 | +0.74(+1.16%) |
Jan 25, 2005 | 64.80 | 65.40 | 63.13 | 63.81 | 125,389 | -0.77(-1.19%) |
Jan 24, 2005 | 63.83 | 64.99 | 63.81 | 64.57 | 184,192 | +0.74(+1.16%) |
Jan 21, 2005 | 63.31 | 64.44 | 63.31 | 63.83 | 182,571 | +0.60(+0.95%) |
Jan 20, 2005 | 63.38 | 64.07 | 62.59 | 63.23 | 140,198 | -0.38(-0.60%) |
Jan 19, 2005 | 63.69 | 63.99 | 63.32 | 63.61 | 132,307 | +0.06(+0.09%) |
Jan 18, 2005 | 62.54 | 63.72 | 62.51 | 63.56 | 156,845 | +1.45(+2.34%) |
Jan 14, 2005 | 62.21 | 62.42 | 61.01 | 62.10 | 98,906 | -0.02(-0.03%) |
Jan 13, 2005 | 61.29 | 62.68 | 60.97 | 62.12 | 239,645 | +1.16(+1.90%) |
Jan 12, 2005 | 60.79 | 61.38 | 59.94 | 60.97 | 130,902 | +0.19(+0.30%) |
Jan 11, 2005 | 59.73 | 60.97 | 58.98 | 60.78 | 203,757 | +1.11(+1.86%) |
Jan 10, 2005 | 59.21 | 59.86 | 58.93 | 59.67 | 152,737 | +1.01(+1.72%) |
Jan 07, 2005 | 59.44 | 59.49 | 57.03 | 58.66 | 228,295 | -0.69(-1.17%) |
Jan 06, 2005 | 58.28 | 59.90 | 57.62 | 59.36 | 124,092 | +1.39(+2.39%) |
Jan 05, 2005 | 60.37 | 60.37 | 57.73 | 57.97 | 198,028 | -2.41(-3.98%) |
Jan 04, 2005 | 60.13 | 61.66 | 60.13 | 60.37 | 151,224 | +0.33(+0.55%) |
Jan 03, 2005 | 63.42 | 63.44 | 59.72 | 60.04 | 175,437 | -3.79(-5.94%) |
Dec 31, 2004 | 63.37 | 64.62 | 63.21 | 63.83 | 72,963 | +0.33(+0.52%) |
Dec 30, 2004 | 63.60 | 63.69 | 63.23 | 63.50 | 47,885 | -0.52(-0.81%) |
Dec 29, 2004 | 63.56 | 64.23 | 63.46 | 64.02 | 50,588 | +0.37(+0.58%) |
Dec 28, 2004 | 62.72 | 63.69 | 62.70 | 63.65 | 126,254 | +0.79(+1.25%) |
Dec 27, 2004 | 64.08 | 64.14 | 62.85 | 62.86 | 134,685 | -1.24(-1.93%) |
Dec 23, 2004 | 64.53 | 64.80 | 64.09 | 64.10 | 158,142 | -0.50(-0.77%) |
Dec 22, 2004 | 65.98 | 66.15 | 64.07 | 64.60 | 107,770 | -1.27(-1.92%) |
Dec 21, 2004 | 65.27 | 66.00 | 64.76 | 65.87 | 67,775 | +0.63(+0.96%) |
Dec 20, 2004 | 65.83 | 66.03 | 65.10 | 65.24 | 73,936 | -0.58(-0.89%) |
Dec 17, 2004 | 65.96 | 66.40 | 65.69 | 65.82 | 83,665 | +0.19(+0.30%) |
Dec 16, 2004 | 67.21 | 67.21 | 65.34 | 65.63 | 94,798 | -1.44(-2.15%) |
Dec 15, 2004 | 65.78 | 67.07 | 65.27 | 67.07 | 109,932 | +1.31(+2.00%) |
Dec 14, 2004 | 66.00 | 66.33 | 65.20 | 65.76 | 97,609 | -0.13(-0.20%) |
Dec 13, 2004 | 65.47 | 66.10 | 65.33 | 65.89 | 67,559 | +0.42(+0.64%) |
Dec 10, 2004 | 65.64 | 65.91 | 64.92 | 65.47 | 69,612 | -0.40(-0.60%) |
Dec 09, 2004 | 65.73 | 66.61 | 65.61 | 65.87 | 65,289 | +0.05(+0.07%) |
Dec 08, 2004 | 65.91 | 66.13 | 63.83 | 65.82 | 227,646 | -0.31(-0.48%) |
Dec 07, 2004 | 68.17 | 68.19 | 66.07 | 66.14 | 104,527 | -2.23(-3.26%) |
Dec 06, 2004 | 68.81 | 68.88 | 67.70 | 68.37 | 72,098 | -0.46(-0.67%) |
Dec 03, 2004 | 67.53 | 69.06 | 67.30 | 68.83 | 153,710 | +1.06(+1.57%) |
Dec 02, 2004 | 69.99 | 70.04 | 67.63 | 67.76 | 168,951 | -2.61(-3.71%) |
Dec 01, 2004 | 71.87 | 71.88 | 69.94 | 70.37 | 162,682 | -1.51(-2.10%) |
Nov 30, 2004 | 71.60 | 72.06 | 71.00 | 71.88 | 120,309 | +0.06(+0.09%) |
Nov 29, 2004 | 70.45 | 71.84 | 70.32 | 71.82 | 79,449 | +1.23(+1.74%) |
Nov 26, 2004 | 71.33 | 71.88 | 70.59 | 70.59 | 44,426 | -0.97(-1.36%) |
Nov 24, 2004 | 70.31 | 71.72 | 69.96 | 71.56 | 87,232 | +1.02(+1.44%) |
Nov 23, 2004 | 70.49 | 70.73 | 69.79 | 70.54 | 106,473 | -0.16(-0.22%) |
Nov 22, 2004 | 69.15 | 70.77 | 68.83 | 70.70 | 107,986 | +1.54(+2.23%) |
Nov 19, 2004 | 68.27 | 69.19 | 68.23 | 69.15 | 117,498 | +0.88(+1.29%) |
Nov 18, 2004 | 67.57 | 68.30 | 67.07 | 68.27 | 62,586 | +0.69(+1.03%) |
Nov 17, 2004 | 66.60 | 67.63 | 66.59 | 67.58 | 100,744 | +1.00(+1.50%) |
Nov 16, 2004 | 67.35 | 68.00 | 66.28 | 66.58 | 163,546 | -0.77(-1.14%) |
Nov 15, 2004 | 69.20 | 69.20 | 66.98 | 67.35 | 105,932 | -2.22(-3.19%) |
Nov 12, 2004 | 67.81 | 69.62 | 67.65 | 69.57 | 74,693 | +1.67(+2.45%) |
Nov 11, 2004 | 69.01 | 69.02 | 67.44 | 67.90 | 97,609 | -0.88(-1.28%) |
Nov 10, 2004 | 67.14 | 69.01 | 66.80 | 68.78 | 100,311 | +1.45(+2.16%) |
Nov 09, 2004 | 67.02 | 67.90 | 66.01 | 67.33 | 143,333 | -0.02(-0.03%) |
Nov 08, 2004 | 70.01 | 70.01 | 67.08 | 67.35 | 220,188 | -2.53(-3.63%) |
Nov 05, 2004 | 69.85 | 70.89 | 69.59 | 69.88 | 173,599 | +0.87(+1.26%) |
Nov 04, 2004 | 69.85 | 69.85 | 68.78 | 69.01 | 234,132 | +0.23(+0.34%) |
Nov 03, 2004 | 67.07 | 69.29 | 67.07 | 68.78 | 171,545 | +2.41(+3.62%) |
Nov 02, 2004 | 66.61 | 67.90 | 66.24 | 66.38 | 152,413 | -0.37(-0.55%) |