Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 60.22 | 61.22 | 59.83 | 61.20 | 1,219,800 | +0.91(+1.51%) |
Jan 28, 2005 | 61.03 | 61.04 | 59.63 | 60.29 | 1,323,000 | -0.91(-1.49%) |
Jan 27, 2005 | 60.70 | 61.85 | 60.57 | 61.20 | 832,800 | +0.32(+0.53%) |
Jan 26, 2005 | 60.55 | 60.98 | 60.14 | 60.88 | 1,123,000 | +0.44(+0.73%) |
Jan 25, 2005 | 60.33 | 61.16 | 59.86 | 60.44 | 1,650,800 | +0.04(+0.07%) |
Jan 24, 2005 | 60.00 | 60.73 | 59.58 | 60.40 | 2,153,800 | +1.06(+1.79%) |
Jan 21, 2005 | 59.06 | 59.81 | 58.90 | 59.34 | 986,800 | +0.53(+0.90%) |
Jan 20, 2005 | 58.50 | 59.56 | 57.63 | 58.81 | 881,000 | -0.34(-0.57%) |
Jan 19, 2005 | 59.44 | 60.06 | 59.15 | 59.15 | 750,200 | -0.38(-0.64%) |
Jan 18, 2005 | 59.70 | 60.75 | 59.39 | 59.53 | 1,058,600 | +0.35(+0.59%) |
Jan 14, 2005 | 59.00 | 59.20 | 58.21 | 59.18 | 1,088,600 | +0.24(+0.41%) |
Jan 13, 2005 | 58.75 | 59.56 | 58.53 | 58.94 | 1,051,800 | +0.42(+0.72%) |
Jan 12, 2005 | 57.00 | 58.85 | 56.68 | 58.52 | 1,279,600 | +1.72(+3.03%) |
Jan 11, 2005 | 56.83 | 57.48 | 56.35 | 56.80 | 936,600 | +0.03(+0.05%) |
Jan 10, 2005 | 56.40 | 57.85 | 56.40 | 56.77 | 1,114,000 | +0.60(+1.07%) |
Jan 07, 2005 | 56.45 | 56.49 | 54.87 | 56.17 | 1,280,200 | -0.21(-0.37%) |
Jan 06, 2005 | 55.57 | 57.33 | 55.35 | 56.38 | 1,448,600 | +0.82(+1.48%) |
Jan 05, 2005 | 56.72 | 57.09 | 55.54 | 55.56 | 1,274,600 | -1.12(-1.98%) |
Jan 04, 2005 | 56.50 | 57.51 | 56.23 | 56.68 | 1,485,800 | +0.28(+0.50%) |
Jan 03, 2005 | 59.04 | 59.04 | 56.40 | 56.40 | 1,887,000 | -2.65(-4.49%) |
Dec 31, 2004 | 58.90 | 59.38 | 58.52 | 59.05 | 594,400 | +0.08(+0.14%) |
Dec 30, 2004 | 59.24 | 59.24 | 58.52 | 58.97 | 482,000 | -0.26(-0.44%) |
Dec 29, 2004 | 59.00 | 59.67 | 58.50 | 59.23 | 1,585,000 | +0.48(+0.82%) |
Dec 28, 2004 | 58.56 | 59.49 | 58.56 | 58.75 | 855,000 | +0.28(+0.48%) |
Dec 27, 2004 | 59.42 | 59.42 | 58.30 | 58.47 | 1,017,800 | -0.94(-1.58%) |
Dec 23, 2004 | 59.45 | 60.01 | 59.25 | 59.41 | 781,200 | +0.01(+0.02%) |
Dec 22, 2004 | 60.70 | 60.89 | 58.76 | 59.40 | 1,659,600 | -1.33(-2.19%) |
Dec 21, 2004 | 60.60 | 60.79 | 60.01 | 60.73 | 647,400 | +0.62(+1.03%) |
Dec 20, 2004 | 60.60 | 60.60 | 59.41 | 60.11 | 955,000 | -0.70(-1.15%) |
Dec 17, 2004 | 59.79 | 60.85 | 59.73 | 60.81 | 1,371,400 | +1.01(+1.69%) |
Dec 16, 2004 | 60.61 | 60.72 | 59.53 | 59.80 | 1,140,600 | -1.06(-1.74%) |
Dec 15, 2004 | 59.97 | 60.94 | 59.39 | 60.86 | 1,470,200 | +1.09(+1.82%) |
Dec 14, 2004 | 59.40 | 59.96 | 58.73 | 59.77 | 1,387,000 | +0.57(+0.96%) |
Dec 13, 2004 | 57.85 | 59.50 | 57.66 | 59.20 | 1,614,000 | +2.16(+3.79%) |
Dec 10, 2004 | 58.25 | 58.61 | 56.81 | 57.04 | 1,216,600 | -1.21(-2.08%) |
Dec 09, 2004 | 58.20 | 59.07 | 57.43 | 58.25 | 1,089,600 | +0.13(+0.22%) |
Dec 08, 2004 | 56.32 | 58.38 | 56.32 | 58.12 | 1,670,200 | +0.71(+1.24%) |
Dec 07, 2004 | 58.94 | 59.32 | 57.03 | 57.41 | 1,544,600 | -1.39(-2.36%) |
Dec 06, 2004 | 59.50 | 59.85 | 58.09 | 58.80 | 957,000 | -0.49(-0.83%) |
Dec 03, 2004 | 58.36 | 59.69 | 57.92 | 59.29 | 1,529,400 | +0.93(+1.59%) |
Dec 02, 2004 | 60.39 | 60.39 | 57.03 | 58.36 | 2,645,200 | -2.04(-3.38%) |
Dec 01, 2004 | 63.10 | 63.12 | 59.95 | 60.40 | 2,266,400 | -2.45(-3.90%) |
Nov 30, 2004 | 63.43 | 64.13 | 62.85 | 62.85 | 1,867,600 | -0.38(-0.60%) |
Nov 29, 2004 | 63.51 | 63.56 | 62.20 | 63.23 | 631,000 | -0.28(-0.44%) |
Nov 26, 2004 | 63.55 | 64.35 | 63.47 | 63.51 | 237,800 | +0.07(+0.11%) |
Nov 24, 2004 | 62.58 | 63.69 | 62.00 | 63.44 | 1,187,600 | +0.76(+1.21%) |
Nov 23, 2004 | 61.60 | 63.75 | 61.39 | 62.68 | 3,135,800 | +1.33(+2.17%) |
Nov 22, 2004 | 60.01 | 61.35 | 59.95 | 61.35 | 1,865,400 | +1.34(+2.23%) |
Nov 19, 2004 | 58.95 | 60.10 | 58.94 | 60.01 | 2,324,800 | +1.21(+2.06%) |
Nov 18, 2004 | 57.75 | 58.86 | 57.26 | 58.80 | 1,661,800 | +1.09(+1.89%) |
Nov 17, 2004 | 57.20 | 57.93 | 56.58 | 57.71 | 1,813,400 | +0.76(+1.33%) |
Nov 16, 2004 | 56.50 | 57.31 | 55.75 | 56.95 | 2,022,200 | -0.60(-1.04%) |
Nov 15, 2004 | 59.76 | 59.76 | 57.23 | 57.55 | 2,196,000 | -2.21(-3.70%) |
Nov 12, 2004 | 58.05 | 59.76 | 57.78 | 59.76 | 1,094,800 | +1.86(+3.21%) |
Nov 11, 2004 | 58.48 | 58.52 | 57.66 | 57.90 | 1,011,200 | -0.58(-0.99%) |
Nov 10, 2004 | 58.15 | 58.75 | 57.80 | 58.48 | 1,643,800 | +0.55(+0.95%) |
Nov 09, 2004 | 58.43 | 58.50 | 57.68 | 57.93 | 1,402,200 | -0.75(-1.28%) |
Nov 08, 2004 | 60.51 | 60.52 | 58.17 | 58.68 | 1,679,200 | -1.83(-3.02%) |
Nov 05, 2004 | 60.25 | 60.65 | 59.90 | 60.51 | 1,119,800 | +0.31(+0.51%) |
Nov 04, 2004 | 59.10 | 60.51 | 59.05 | 60.20 | 1,847,000 | +0.88(+1.48%) |
Nov 03, 2004 | 57.40 | 59.57 | 56.99 | 59.32 | 1,957,800 | +2.22(+3.89%) |
Nov 02, 2004 | 58.00 | 58.27 | 56.59 | 57.10 | 1,715,000 | -0.94(-1.62%) |