Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 69.48 | 69.87 | 68.91 | 69.62 | 411,545 | +0.07(+0.10%) |
Nov 29, 2004 | 70.07 | 70.28 | 69.25 | 69.54 | 448,642 | -0.50(-0.72%) |
Nov 26, 2004 | 70.01 | 70.63 | 70.01 | 70.05 | 113,258 | -0.09(-0.12%) |
Nov 24, 2004 | 70.09 | 70.67 | 69.95 | 70.13 | 457,575 | +0.05(+0.07%) |
Nov 23, 2004 | 69.61 | 70.12 | 69.13 | 70.09 | 382,171 | +0.38(+0.54%) |
Nov 22, 2004 | 69.07 | 69.71 | 68.73 | 69.71 | 460,755 | +0.86(+1.25%) |
Nov 19, 2004 | 70.34 | 70.44 | 68.85 | 68.85 | 332,204 | -1.30(-1.85%) |
Nov 18, 2004 | 70.39 | 70.40 | 69.97 | 70.15 | 302,829 | +0.03(+0.04%) |
Nov 17, 2004 | 70.14 | 70.76 | 69.81 | 70.13 | 330,841 | +0.31(+0.44%) |
Nov 16, 2004 | 69.84 | 69.94 | 69.46 | 69.81 | 336,292 | +0.03(+0.05%) |
Nov 15, 2004 | 70.11 | 70.14 | 69.44 | 69.78 | 454,244 | -0.42(-0.60%) |
Nov 12, 2004 | 70.20 | 70.34 | 69.72 | 70.20 | 550,696 | -0.09(-0.13%) |
Nov 11, 2004 | 70.24 | 70.44 | 69.75 | 70.30 | 325,390 | +0.06(+0.08%) |
Nov 10, 2004 | 70.01 | 70.44 | 69.94 | 70.24 | 460,604 | +0.33(+0.47%) |
Nov 09, 2004 | 70.14 | 70.34 | 69.61 | 69.91 | 425,930 | -0.06(-0.09%) |
Nov 08, 2004 | 69.63 | 70.07 | 69.59 | 69.97 | 284,660 | +0.34(+0.48%) |
Nov 05, 2004 | 70.24 | 70.24 | 69.22 | 69.63 | 515,870 | -0.61(-0.87%) |
Nov 04, 2004 | 68.85 | 70.24 | 68.49 | 70.24 | 495,883 | +1.82(+2.65%) |
Nov 03, 2004 | 68.04 | 69.04 | 68.04 | 68.42 | 457,273 | +0.39(+0.57%) |
Nov 02, 2004 | 67.69 | 68.81 | 67.66 | 68.03 | 556,904 | +0.34(+0.50%) |
Nov 01, 2004 | 68.03 | 68.10 | 67.40 | 67.69 | 333,112 | -0.33(-0.49%) |
Oct 29, 2004 | 67.69 | 68.12 | 67.46 | 68.03 | 489,524 | +0.33(+0.49%) |
Oct 28, 2004 | 66.92 | 67.78 | 66.42 | 67.69 | 442,283 | +0.94(+1.41%) |
Oct 27, 2004 | 65.55 | 66.90 | 65.48 | 66.75 | 396,858 | +1.04(+1.58%) |
Oct 26, 2004 | 64.59 | 65.71 | 64.58 | 65.71 | 380,657 | +0.99(+1.53%) |
Oct 25, 2004 | 64.13 | 64.85 | 63.86 | 64.72 | 306,766 | +0.48(+0.74%) |
Oct 22, 2004 | 65.45 | 65.52 | 64.24 | 64.25 | 510,571 | -1.07(-1.64%) |
Oct 21, 2004 | 65.57 | 65.69 | 64.83 | 65.32 | 381,565 | +0.08(+0.12%) |
Oct 20, 2004 | 65.32 | 65.38 | 64.60 | 65.24 | 490,887 | -0.48(-0.72%) |
Oct 19, 2004 | 66.49 | 66.84 | 65.67 | 65.71 | 462,724 | -0.88(-1.32%) |
Oct 18, 2004 | 65.85 | 66.66 | 65.79 | 66.59 | 472,868 | +0.35(+0.53%) |
Oct 15, 2004 | 65.39 | 66.87 | 65.39 | 66.24 | 652,901 | +0.85(+1.30%) |
Oct 14, 2004 | 65.27 | 65.94 | 65.15 | 65.39 | 924,539 | -0.29(-0.44%) |
Oct 13, 2004 | 66.84 | 66.84 | 65.64 | 65.68 | 711,953 | -1.49(-2.21%) |
Oct 12, 2004 | 66.44 | 67.29 | 66.16 | 67.17 | 970,266 | +1.23(+1.87%) |
Oct 11, 2004 | 65.44 | 66.31 | 65.28 | 65.93 | 442,888 | +0.50(+0.76%) |
Oct 08, 2004 | 65.55 | 66.01 | 65.40 | 65.44 | 594,303 | -0.11(-0.17%) |
Oct 07, 2004 | 65.38 | 65.94 | 65.09 | 65.55 | 811,584 | +0.39(+0.60%) |
Oct 06, 2004 | 64.47 | 65.17 | 64.41 | 65.16 | 508,148 | +0.69(+1.08%) |
Oct 05, 2004 | 64.41 | 64.72 | 64.14 | 64.47 | 319,334 | +0.06(+0.09%) |
Oct 04, 2004 | 64.71 | 64.71 | 64.33 | 64.41 | 491,341 | -0.05(-0.07%) |
Oct 01, 2004 | 63.17 | 64.45 | 63.01 | 64.45 | 546,607 | +1.25(+1.97%) |
Sep 30, 2004 | 62.21 | 63.35 | 61.99 | 63.20 | 586,430 | +0.91(+1.46%) |
Sep 29, 2004 | 61.90 | 62.37 | 61.56 | 62.29 | 471,203 | +0.36(+0.58%) |
Sep 28, 2004 | 62.21 | 62.45 | 61.78 | 61.94 | 441,980 | -0.15(-0.23%) |
Sep 27, 2004 | 62.52 | 62.52 | 61.66 | 62.08 | 325,844 | -0.41(-0.66%) |
Sep 24, 2004 | 61.86 | 62.60 | 61.82 | 62.49 | 325,542 | +0.69(+1.12%) |
Sep 23, 2004 | 62.49 | 62.63 | 61.79 | 61.80 | 281,934 | -0.62(-0.99%) |
Sep 22, 2004 | 62.35 | 62.48 | 61.88 | 62.42 | 283,751 | -0.22(-0.36%) |
Sep 21, 2004 | 62.74 | 62.82 | 62.25 | 62.64 | 345,226 | -0.03(-0.05%) |
Sep 20, 2004 | 63.27 | 63.37 | 62.48 | 62.68 | 325,844 | -0.95(-1.49%) |
Sep 17, 2004 | 63.73 | 63.74 | 63.03 | 63.63 | 555,995 | +0.34(+0.54%) |
Sep 16, 2004 | 62.99 | 63.37 | 62.75 | 63.28 | 317,971 | +0.32(+0.50%) |
Sep 15, 2004 | 62.74 | 63.32 | 62.54 | 62.97 | 417,299 | +0.22(+0.35%) |
Sep 14, 2004 | 64.23 | 64.23 | 62.62 | 62.75 | 572,954 | -0.63(-0.99%) |
Sep 13, 2004 | 63.07 | 63.40 | 62.90 | 63.38 | 344,469 | +0.01(+0.01%) |
Sep 10, 2004 | 63.34 | 63.42 | 62.60 | 63.37 | 378,840 | +0.38(+0.61%) |
Sep 09, 2004 | 63.28 | 63.39 | 62.51 | 62.99 | 429,412 | -0.28(-0.45%) |
Sep 08, 2004 | 64.06 | 64.08 | 63.18 | 63.27 | 476,200 | -1.44(-2.23%) |
Sep 07, 2004 | 63.90 | 64.81 | 63.67 | 64.71 | 449,550 | +1.31(+2.06%) |
Sep 03, 2004 | 63.50 | 63.59 | 63.27 | 63.40 | 299,044 | +0.03(+0.04%) |
Sep 02, 2004 | 62.41 | 63.52 | 62.41 | 63.38 | 376,114 | +0.66(+1.05%) |