Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 54.88 | 56.12 | 54.88 | 56.01 | 610,364 | +1.30(+2.37%) |
Jan 28, 2005 | 55.15 | 55.30 | 54.47 | 54.72 | 652,833 | -0.69(-1.25%) |
Jan 27, 2005 | 55.81 | 55.93 | 55.32 | 55.41 | 622,394 | -0.61(-1.09%) |
Jan 26, 2005 | 54.48 | 56.02 | 54.46 | 56.02 | 1,178,918 | +1.97(+3.64%) |
Jan 25, 2005 | 53.74 | 54.34 | 53.74 | 54.06 | 390,097 | +0.23(+0.43%) |
Jan 24, 2005 | 54.08 | 54.33 | 53.68 | 53.82 | 719,697 | -0.47(-0.87%) |
Jan 21, 2005 | 54.39 | 54.86 | 54.28 | 54.30 | 514,203 | -0.29(-0.53%) |
Jan 20, 2005 | 54.64 | 54.79 | 54.37 | 54.58 | 619,897 | -0.17(-0.32%) |
Jan 19, 2005 | 54.65 | 55.05 | 54.51 | 54.76 | 923,597 | -0.03(-0.06%) |
Jan 18, 2005 | 52.49 | 54.87 | 52.48 | 54.79 | 1,090,711 | +2.30(+4.37%) |
Jan 14, 2005 | 52.69 | 52.89 | 52.30 | 52.49 | 834,362 | -0.12(-0.24%) |
Jan 13, 2005 | 53.35 | 53.46 | 52.50 | 52.62 | 848,221 | -0.62(-1.16%) |
Jan 12, 2005 | 53.73 | 53.89 | 53.08 | 53.24 | 603,458 | -0.50(-0.94%) |
Jan 11, 2005 | 53.73 | 53.98 | 53.06 | 53.74 | 680,517 | +0.03(+0.06%) |
Jan 10, 2005 | 53.68 | 54.01 | 53.49 | 53.71 | 448,457 | +0.03(+0.06%) |
Jan 07, 2005 | 54.57 | 54.79 | 53.58 | 53.68 | 976,080 | -1.34(-2.43%) |
Jan 06, 2005 | 54.57 | 55.34 | 54.51 | 55.01 | 393,945 | +0.31(+0.57%) |
Jan 05, 2005 | 54.63 | 55.40 | 54.58 | 54.70 | 730,375 | -0.20(-0.36%) |
Jan 04, 2005 | 55.67 | 55.93 | 54.68 | 54.90 | 470,801 | -0.76(-1.37%) |
Jan 03, 2005 | 56.12 | 56.34 | 55.50 | 55.66 | 424,995 | -0.53(-0.94%) |
Dec 31, 2004 | 56.67 | 56.67 | 56.10 | 56.19 | 220,122 | -0.36(-0.64%) |
Dec 30, 2004 | 56.31 | 56.87 | 56.14 | 56.55 | 260,441 | +0.36(+0.63%) |
Dec 29, 2004 | 56.04 | 56.37 | 55.95 | 56.19 | 229,566 | -0.01(-0.01%) |
Dec 28, 2004 | 56.15 | 56.46 | 55.95 | 56.20 | 287,926 | +0.01(+0.01%) |
Dec 27, 2004 | 56.94 | 57.09 | 56.18 | 56.19 | 221,090 | -1.00(-1.75%) |
Dec 23, 2004 | 56.75 | 57.23 | 56.30 | 57.19 | 463,855 | +0.67(+1.18%) |
Dec 22, 2004 | 56.62 | 56.72 | 56.32 | 56.52 | 473,783 | +0.14(+0.25%) |
Dec 21, 2004 | 55.60 | 56.38 | 55.59 | 56.38 | 424,504 | +0.64(+1.16%) |
Dec 20, 2004 | 55.09 | 55.99 | 55.07 | 55.74 | 828,546 | +0.74(+1.35%) |
Dec 17, 2004 | 54.02 | 55.18 | 53.91 | 55.00 | 651,770 | +0.27(+0.50%) |
Dec 16, 2004 | 54.94 | 55.31 | 54.52 | 54.72 | 418,571 | -0.48(-0.87%) |
Dec 15, 2004 | 55.26 | 55.33 | 54.72 | 55.20 | 271,338 | +0.14(+0.25%) |
Dec 14, 2004 | 55.04 | 55.24 | 54.81 | 55.06 | 393,871 | -0.07(-0.12%) |
Dec 13, 2004 | 54.76 | 55.30 | 54.75 | 55.13 | 283,083 | +0.26(+0.47%) |
Dec 10, 2004 | 54.73 | 55.25 | 54.42 | 54.87 | 259,594 | -0.46(-0.84%) |
Dec 09, 2004 | 54.83 | 55.34 | 54.67 | 55.34 | 597,526 | +0.30(+0.54%) |
Dec 08, 2004 | 54.78 | 55.16 | 54.35 | 55.04 | 455,137 | +0.28(+0.51%) |
Dec 07, 2004 | 55.36 | 55.54 | 54.75 | 54.76 | 436,733 | -0.74(-1.34%) |
Dec 06, 2004 | 55.92 | 55.92 | 55.37 | 55.50 | 312,142 | -0.29(-0.52%) |
Dec 03, 2004 | 55.91 | 56.08 | 55.39 | 55.79 | 726,597 | -0.17(-0.30%) |
Dec 02, 2004 | 55.81 | 56.33 | 55.58 | 55.95 | 448,599 | -0.05(-0.09%) |
Dec 01, 2004 | 55.10 | 56.00 | 54.81 | 56.00 | 343,623 | +1.08(+1.97%) |
Nov 30, 2004 | 54.33 | 54.92 | 54.03 | 54.92 | 661,456 | +0.40(+0.74%) |
Nov 29, 2004 | 55.10 | 55.12 | 54.38 | 54.52 | 879,883 | -0.90(-1.62%) |
Nov 26, 2004 | 55.65 | 55.69 | 55.37 | 55.42 | 98,800 | -0.09(-0.16%) |
Nov 24, 2004 | 55.01 | 55.91 | 55.01 | 55.51 | 303,303 | +0.26(+0.48%) |
Nov 23, 2004 | 54.42 | 55.25 | 54.42 | 55.24 | 358,879 | +0.64(+1.16%) |
Nov 22, 2004 | 54.43 | 54.61 | 54.18 | 54.61 | 644,747 | +0.10(+0.18%) |
Nov 19, 2004 | 55.39 | 55.39 | 54.34 | 54.51 | 644,868 | -0.62(-1.12%) |
Nov 18, 2004 | 55.57 | 55.72 | 55.02 | 55.13 | 578,275 | -0.41(-0.74%) |
Nov 17, 2004 | 55.83 | 56.72 | 55.41 | 55.54 | 659,882 | -0.52(-0.93%) |
Nov 16, 2004 | 56.57 | 56.74 | 55.97 | 56.06 | 375,225 | -0.86(-1.51%) |
Nov 15, 2004 | 56.36 | 56.99 | 56.22 | 56.92 | 700,323 | +0.56(+1.00%) |
Nov 12, 2004 | 55.88 | 56.36 | 55.74 | 56.36 | 501,874 | +0.38(+0.68%) |
Nov 11, 2004 | 55.12 | 55.98 | 55.01 | 55.98 | 370,502 | +0.92(+1.67%) |
Nov 10, 2004 | 54.94 | 55.45 | 54.88 | 55.06 | 545,583 | +0.14(+0.26%) |
Nov 09, 2004 | 54.53 | 54.99 | 54.39 | 54.92 | 350,282 | +0.50(+0.93%) |
Nov 08, 2004 | 54.68 | 54.86 | 54.32 | 54.42 | 432,011 | -0.41(-0.75%) |
Nov 05, 2004 | 55.60 | 55.78 | 54.09 | 54.83 | 882,184 | -0.50(-0.91%) |
Nov 04, 2004 | 54.68 | 55.38 | 54.43 | 55.34 | 460,343 | +0.50(+0.90%) |
Nov 03, 2004 | 54.28 | 55.19 | 54.25 | 54.84 | 528,995 | +0.55(+1.02%) |
Nov 02, 2004 | 54.73 | 54.94 | 54.25 | 54.29 | 615,567 | -0.45(-0.83%) |