Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 82.22 | 82.24 | 81.69 | 81.77 | 2,000,392 | -0.34(-0.42%) |
Nov 29, 2004 | 82.89 | 83.15 | 81.59 | 82.12 | 2,480,588 | -0.24(-0.29%) |
Nov 26, 2004 | 82.31 | 82.52 | 82.05 | 82.36 | 616,399 | +0.00(+0.00%) |
Nov 24, 2004 | 82.18 | 82.79 | 82.17 | 82.36 | 1,244,884 | +0.24(+0.29%) |
Nov 23, 2004 | 82.13 | 82.27 | 81.42 | 82.12 | 1,265,803 | +0.13(+0.16%) |
Nov 22, 2004 | 81.23 | 82.10 | 81.06 | 81.99 | 1,377,833 | +1.06(+1.31%) |
Nov 19, 2004 | 81.94 | 81.94 | 80.52 | 80.93 | 1,484,518 | -0.63(-0.77%) |
Nov 18, 2004 | 81.53 | 81.74 | 81.23 | 81.56 | 856,497 | +0.28(+0.35%) |
Nov 17, 2004 | 80.84 | 81.95 | 80.84 | 81.27 | 1,969,130 | +0.61(+0.76%) |
Nov 16, 2004 | 81.71 | 81.72 | 80.28 | 80.66 | 1,703,116 | -1.05(-1.28%) |
Nov 15, 2004 | 82.20 | 82.30 | 81.37 | 81.71 | 1,600,034 | -0.35(-0.43%) |
Nov 12, 2004 | 81.57 | 82.09 | 80.75 | 82.06 | 2,175,178 | +0.49(+0.60%) |
Nov 11, 2004 | 80.28 | 81.74 | 80.07 | 81.57 | 2,032,350 | +1.88(+2.35%) |
Nov 10, 2004 | 79.98 | 80.33 | 79.28 | 79.70 | 1,347,734 | +0.00(+0.00%) |
Nov 09, 2004 | 80.11 | 80.82 | 79.51 | 79.70 | 1,369,698 | -0.60(-0.75%) |
Nov 08, 2004 | 79.30 | 80.48 | 79.16 | 80.30 | 1,645,009 | +1.19(+1.50%) |
Nov 05, 2004 | 78.81 | 79.69 | 78.68 | 79.11 | 1,397,473 | +0.40(+0.50%) |
Nov 04, 2004 | 77.78 | 78.94 | 77.62 | 78.72 | 2,727,427 | +1.14(+1.46%) |
Nov 03, 2004 | 78.91 | 79.09 | 77.13 | 77.58 | 2,641,661 | -0.70(-0.89%) |
Nov 02, 2004 | 78.05 | 79.10 | 77.24 | 78.28 | 3,150,562 | +0.23(+0.30%) |
Nov 01, 2004 | 78.41 | 78.85 | 77.56 | 78.05 | 2,134,851 | -0.36(-0.46%) |
Oct 29, 2004 | 77.88 | 78.41 | 77.77 | 78.41 | 2,121,370 | +0.49(+0.63%) |
Oct 28, 2004 | 77.27 | 77.92 | 76.31 | 77.92 | 1,999,346 | +0.65(+0.85%) |
Oct 27, 2004 | 76.25 | 77.49 | 75.83 | 77.26 | 1,900,680 | +1.02(+1.33%) |
Oct 26, 2004 | 74.90 | 76.25 | 74.61 | 76.25 | 1,997,835 | +1.44(+1.92%) |
Oct 25, 2004 | 75.21 | 75.71 | 74.60 | 74.81 | 2,245,487 | -0.72(-0.96%) |
Oct 22, 2004 | 76.98 | 77.44 | 75.45 | 75.53 | 1,963,900 | -1.44(-1.87%) |
Oct 21, 2004 | 75.61 | 77.41 | 75.61 | 76.97 | 3,278,514 | +1.36(+1.80%) |
Oct 20, 2004 | 74.52 | 75.61 | 74.25 | 75.61 | 1,627,461 | +1.09(+1.47%) |
Oct 19, 2004 | 74.78 | 75.74 | 74.52 | 74.52 | 1,745,186 | -0.26(-0.35%) |
Oct 18, 2004 | 74.18 | 74.97 | 73.42 | 74.78 | 1,632,342 | +0.60(+0.81%) |
Oct 15, 2004 | 73.23 | 74.41 | 73.23 | 74.17 | 3,220,988 | +1.03(+1.41%) |
Oct 14, 2004 | 73.42 | 73.72 | 72.89 | 73.14 | 1,490,677 | +0.06(+0.08%) |
Oct 13, 2004 | 74.90 | 75.36 | 72.77 | 73.08 | 2,211,901 | -1.69(-2.26%) |
Oct 12, 2004 | 74.40 | 74.84 | 73.73 | 74.77 | 1,257,668 | +0.38(+0.51%) |
Oct 11, 2004 | 74.30 | 74.67 | 73.79 | 74.39 | 906,237 | +0.44(+0.59%) |
Oct 08, 2004 | 74.73 | 74.73 | 73.59 | 73.95 | 1,276,727 | -0.78(-1.05%) |
Oct 07, 2004 | 75.55 | 75.72 | 74.60 | 74.73 | 1,382,017 | -1.24(-1.63%) |
Oct 06, 2004 | 75.36 | 76.02 | 75.24 | 75.97 | 1,142,500 | +0.77(+1.03%) |
Oct 05, 2004 | 75.41 | 75.68 | 74.88 | 75.20 | 1,408,049 | -0.22(-0.29%) |
Oct 04, 2004 | 74.84 | 75.54 | 74.71 | 75.41 | 2,012,478 | +1.19(+1.60%) |
Oct 01, 2004 | 73.98 | 74.69 | 73.74 | 74.23 | 1,947,979 | +0.49(+0.67%) |
Sep 30, 2004 | 73.18 | 73.96 | 72.69 | 73.73 | 2,244,325 | +0.56(+0.76%) |
Sep 29, 2004 | 73.27 | 73.27 | 72.39 | 73.18 | 1,660,814 | -0.14(-0.19%) |
Sep 28, 2004 | 73.61 | 73.77 | 72.88 | 73.31 | 1,281,608 | -0.17(-0.23%) |
Sep 27, 2004 | 72.84 | 73.70 | 72.55 | 73.49 | 1,935,777 | +0.70(+0.96%) |
Sep 24, 2004 | 71.85 | 73.16 | 71.85 | 72.79 | 2,202,372 | +0.54(+0.75%) |
Sep 23, 2004 | 72.45 | 72.99 | 72.03 | 72.25 | 3,039,461 | -1.08(-1.47%) |
Sep 22, 2004 | 75.02 | 75.29 | 72.82 | 73.32 | 5,477,167 | -2.99(-3.92%) |
Sep 21, 2004 | 75.59 | 76.41 | 75.32 | 76.32 | 2,586,691 | +0.12(+0.16%) |
Sep 20, 2004 | 75.73 | 76.50 | 75.55 | 76.20 | 2,164,486 | +0.38(+0.50%) |
Sep 17, 2004 | 75.21 | 75.82 | 75.15 | 75.82 | 2,384,944 | +0.96(+1.28%) |
Sep 16, 2004 | 74.06 | 74.86 | 73.83 | 74.86 | 1,256,970 | +0.96(+1.30%) |
Sep 15, 2004 | 74.29 | 74.46 | 73.80 | 73.90 | 1,416,184 | -0.39(-0.52%) |
Sep 14, 2004 | 74.43 | 74.44 | 73.76 | 74.29 | 1,744,023 | -0.15(-0.20%) |
Sep 13, 2004 | 73.98 | 74.58 | 73.64 | 74.43 | 1,656,979 | +0.72(+0.98%) |
Sep 10, 2004 | 72.84 | 73.86 | 72.62 | 73.71 | 2,417,949 | +1.47(+2.04%) |
Sep 09, 2004 | 72.37 | 72.45 | 71.88 | 72.24 | 1,245,000 | +0.10(+0.14%) |
Sep 08, 2004 | 72.20 | 72.44 | 72.01 | 72.13 | 1,069,169 | -0.32(-0.44%) |
Sep 07, 2004 | 71.85 | 72.57 | 71.85 | 72.45 | 1,431,989 | +1.02(+1.43%) |
Sep 03, 2004 | 71.64 | 71.87 | 71.13 | 71.43 | 977,824 | -0.28(-0.38%) |
Sep 02, 2004 | 70.99 | 71.84 | 70.91 | 71.70 | 1,759,248 | +0.90(+1.28%) |