Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 70.40 | 70.40 | 67.80 | 68.40 | 4,260 | +0.20(+0.29%) |
Nov 29, 2004 | 69.00 | 75.60 | 67.00 | 68.20 | 12,885 | -0.60(-0.87%) |
Nov 26, 2004 | 63.20 | 69.80 | 61.20 | 68.80 | 12,225 | +6.80(+10.97%) |
Nov 24, 2004 | 60.60 | 62.60 | 60.60 | 62.00 | 5,525 | +0.40(+0.65%) |
Nov 23, 2004 | 61.00 | 62.00 | 60.00 | 61.60 | 9,445 | +0.20(+0.33%) |
Nov 22, 2004 | 64.00 | 64.00 | 60.80 | 61.40 | 3,880 | -1.40(-2.23%) |
Nov 19, 2004 | 61.80 | 63.40 | 59.60 | 62.80 | 8,605 | +2.60(+4.32%) |
Nov 18, 2004 | 62.00 | 62.00 | 60.00 | 60.20 | 5,550 | -1.00(-1.63%) |
Nov 17, 2004 | 61.20 | 62.00 | 60.80 | 61.20 | 4,510 | +0.80(+1.32%) |
Nov 16, 2004 | 62.60 | 64.00 | 60.20 | 60.40 | 8,690 | -3.00(-4.73%) |
Nov 15, 2004 | 61.20 | 64.00 | 59.60 | 63.40 | 15,390 | +3.60(+6.02%) |
Nov 12, 2004 | 60.00 | 60.40 | 59.60 | 59.80 | 13,960 | -0.20(-0.33%) |
Nov 11, 2004 | 62.40 | 62.40 | 59.60 | 60.00 | 27,550 | -0.20(-0.33%) |
Nov 10, 2004 | 60.00 | 61.60 | 59.77 | 60.20 | 37,325 | -1.40(-2.27%) |
Nov 09, 2004 | 67.20 | 67.20 | 60.80 | 61.60 | 40,825 | -5.60(-8.33%) |
Nov 08, 2004 | 70.80 | 72.80 | 64.60 | 67.20 | 24,050 | -5.80(-7.95%) |
Nov 05, 2004 | 74.00 | 74.40 | 72.40 | 73.00 | 6,145 | -2.00(-2.67%) |
Nov 04, 2004 | 77.00 | 77.00 | 70.80 | 75.00 | 19,440 | -2.40(-3.10%) |
Nov 03, 2004 | 77.80 | 79.80 | 76.20 | 77.40 | 7,510 | +0.40(+0.52%) |
Nov 02, 2004 | 77.00 | 78.60 | 75.40 | 77.00 | 8,955 | +0.80(+1.05%) |
Nov 01, 2004 | 79.40 | 80.00 | 75.20 | 76.20 | 4,080 | -2.40(-3.05%) |
Oct 29, 2004 | 80.00 | 80.00 | 76.00 | 78.60 | 3,815 | -1.00(-1.26%) |
Oct 28, 2004 | 77.00 | 79.60 | 76.80 | 79.60 | 9,440 | +0.60(+0.76%) |
Oct 27, 2004 | 70.80 | 82.00 | 70.80 | 79.00 | 18,040 | +7.40(+10.34%) |
Oct 26, 2004 | 73.00 | 74.00 | 70.60 | 71.60 | 9,600 | -0.40(-0.56%) |
Oct 25, 2004 | 74.00 | 75.00 | 71.20 | 72.00 | 10,850 | +0.00(+0.00%) |
Oct 22, 2004 | 70.20 | 73.60 | 68.60 | 72.00 | 5,945 | +0.40(+0.56%) |
Oct 21, 2004 | 75.50 | 75.80 | 70.40 | 71.60 | 10,500 | -4.00(-5.29%) |
Oct 20, 2004 | 79.40 | 79.40 | 74.60 | 75.60 | 13,670 | -3.00(-3.82%) |
Oct 19, 2004 | 79.60 | 80.00 | 78.40 | 78.60 | 13,305 | -0.20(-0.25%) |
Oct 18, 2004 | 77.00 | 82.00 | 74.80 | 78.80 | 16,565 | +2.40(+3.14%) |
Oct 15, 2004 | 75.00 | 77.40 | 73.80 | 76.40 | 15,725 | +2.40(+3.24%) |
Oct 14, 2004 | 75.80 | 75.80 | 73.40 | 74.00 | 15,420 | +0.60(+0.82%) |
Oct 13, 2004 | 73.60 | 76.00 | 69.40 | 73.40 | 34,785 | +4.40(+6.38%) |
Oct 12, 2004 | 64.00 | 71.80 | 62.40 | 69.00 | 28,655 | +5.00(+7.81%) |
Oct 11, 2004 | 62.20 | 70.00 | 62.20 | 64.00 | 5,645 | -0.80(-1.23%) |
Oct 08, 2004 | 70.00 | 70.00 | 63.20 | 64.80 | 8,210 | -2.80(-4.14%) |
Oct 07, 2004 | 62.00 | 72.00 | 61.80 | 67.60 | 52,305 | +5.60(+9.03%) |
Oct 06, 2004 | 63.00 | 64.00 | 61.60 | 62.00 | 11,155 | -1.20(-1.90%) |
Oct 05, 2004 | 62.00 | 64.00 | 62.00 | 63.20 | 5,095 | -0.80(-1.25%) |
Oct 04, 2004 | 66.60 | 67.40 | 62.00 | 64.00 | 10,065 | +0.60(+0.95%) |
Oct 01, 2004 | 63.80 | 66.80 | 61.20 | 63.40 | 3,360 | +1.00(+1.60%) |
Sep 30, 2004 | 63.00 | 67.40 | 61.40 | 62.40 | 12,925 | +0.00(+0.00%) |
Sep 29, 2004 | 62.00 | 65.60 | 61.00 | 62.40 | 6,440 | +3.80(+6.48%) |
Sep 28, 2004 | 62.40 | 63.00 | 57.60 | 58.60 | 13,870 | -0.40(-0.68%) |
Sep 27, 2004 | 65.60 | 65.60 | 59.00 | 59.00 | 14,560 | -3.40(-5.45%) |
Sep 24, 2004 | 65.20 | 66.00 | 62.20 | 62.40 | 4,150 | -1.40(-2.19%) |
Sep 23, 2004 | 62.60 | 65.20 | 61.60 | 63.80 | 12,715 | +0.80(+1.27%) |
Sep 22, 2004 | 66.20 | 66.40 | 62.20 | 63.00 | 7,210 | -0.40(-0.63%) |
Sep 21, 2004 | 65.40 | 70.00 | 62.60 | 63.40 | 17,730 | -1.60(-2.46%) |
Sep 20, 2004 | 72.80 | 72.80 | 65.00 | 65.00 | 15,105 | -6.50(-9.09%) |
Sep 17, 2004 | 76.40 | 78.00 | 69.00 | 71.50 | 10,690 | -3.50(-4.67%) |
Sep 16, 2004 | 79.20 | 79.20 | 74.80 | 75.00 | 7,985 | -3.20(-4.09%) |
Sep 15, 2004 | 77.00 | 80.80 | 76.20 | 78.20 | 12,345 | +1.20(+1.56%) |
Sep 14, 2004 | 72.40 | 77.20 | 67.60 | 77.00 | 6,165 | +8.20(+11.92%) |
Sep 13, 2004 | 66.00 | 71.80 | 65.20 | 68.80 | 6,030 | +4.20(+6.50%) |
Sep 10, 2004 | 63.40 | 66.20 | 62.80 | 64.60 | 3,400 | +2.20(+3.53%) |
Sep 09, 2004 | 61.60 | 63.20 | 60.00 | 62.40 | 9,795 | +0.80(+1.30%) |
Sep 08, 2004 | 62.20 | 63.80 | 60.80 | 61.60 | 6,705 | -1.20(-1.91%) |
Sep 07, 2004 | 68.00 | 69.80 | 62.00 | 62.80 | 9,975 | -4.60(-6.82%) |
Sep 03, 2004 | 66.20 | 70.00 | 64.80 | 67.40 | 4,435 | -1.60(-2.32%) |
Sep 02, 2004 | 67.00 | 69.00 | 64.40 | 69.00 | 6,380 | +1.40(+2.07%) |