Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 87.05 | 87.90 | 86.61 | 87.70 | 223,900 | +0.40(+0.46%) |
Nov 29, 2004 | 88.93 | 89.00 | 87.21 | 87.30 | 190,500 | -1.85(-2.08%) |
Nov 26, 2004 | 88.45 | 89.32 | 88.30 | 89.15 | 62,700 | +0.56(+0.63%) |
Nov 24, 2004 | 87.50 | 88.93 | 87.50 | 88.59 | 141,200 | +0.99(+1.13%) |
Nov 23, 2004 | 86.93 | 87.71 | 86.00 | 87.60 | 258,200 | +0.67(+0.77%) |
Nov 22, 2004 | 86.64 | 86.93 | 85.74 | 86.93 | 209,700 | +0.29(+0.33%) |
Nov 19, 2004 | 88.70 | 88.78 | 86.39 | 86.64 | 193,400 | -2.14(-2.41%) |
Nov 18, 2004 | 88.27 | 88.98 | 88.00 | 88.78 | 220,300 | +0.51(+0.58%) |
Nov 17, 2004 | 88.33 | 89.56 | 87.93 | 88.27 | 186,600 | -0.13(-0.15%) |
Nov 16, 2004 | 88.83 | 88.83 | 87.84 | 88.40 | 164,900 | -0.63(-0.71%) |
Nov 15, 2004 | 88.90 | 89.25 | 88.53 | 89.03 | 168,100 | -0.07(-0.08%) |
Nov 12, 2004 | 87.83 | 89.64 | 87.37 | 89.10 | 318,400 | +1.13(+1.28%) |
Nov 11, 2004 | 87.35 | 88.10 | 87.07 | 87.97 | 204,100 | +0.52(+0.59%) |
Nov 10, 2004 | 87.50 | 87.68 | 86.99 | 87.45 | 139,500 | +0.01(+0.01%) |
Nov 09, 2004 | 87.60 | 88.10 | 86.95 | 87.44 | 280,200 | -0.19(-0.22%) |
Nov 08, 2004 | 87.65 | 87.95 | 87.11 | 87.63 | 226,300 | -0.02(-0.02%) |
Nov 05, 2004 | 89.10 | 89.57 | 86.83 | 87.65 | 723,600 | -1.52(-1.70%) |
Nov 04, 2004 | 87.00 | 89.34 | 86.11 | 89.17 | 481,200 | +2.17(+2.49%) |
Nov 03, 2004 | 87.40 | 87.53 | 86.67 | 87.00 | 362,600 | +0.89(+1.03%) |
Nov 02, 2004 | 85.00 | 87.00 | 84.97 | 86.11 | 557,900 | +1.26(+1.48%) |
Nov 01, 2004 | 85.07 | 85.08 | 84.40 | 84.85 | 301,800 | -0.23(-0.27%) |
Oct 29, 2004 | 84.75 | 85.43 | 84.63 | 85.08 | 325,600 | +0.23(+0.27%) |
Oct 28, 2004 | 85.25 | 85.47 | 84.55 | 84.85 | 347,400 | -0.15(-0.18%) |
Oct 27, 2004 | 84.26 | 85.42 | 83.81 | 85.00 | 539,800 | +0.75(+0.89%) |
Oct 26, 2004 | 84.04 | 84.56 | 82.85 | 84.25 | 497,900 | +0.05(+0.06%) |
Oct 25, 2004 | 82.29 | 84.70 | 82.00 | 84.20 | 710,300 | +1.81(+2.20%) |
Oct 22, 2004 | 81.50 | 82.74 | 81.48 | 82.39 | 953,500 | +1.01(+1.24%) |
Oct 21, 2004 | 77.00 | 82.83 | 76.50 | 81.38 | 1,795,500 | +5.93(+7.86%) |
Oct 20, 2004 | 75.71 | 75.71 | 74.70 | 75.45 | 294,800 | -0.30(-0.40%) |
Oct 19, 2004 | 75.72 | 76.23 | 75.28 | 75.75 | 256,500 | -0.07(-0.09%) |
Oct 18, 2004 | 74.60 | 75.82 | 74.31 | 75.82 | 251,900 | +0.97(+1.30%) |
Oct 15, 2004 | 74.56 | 74.90 | 74.05 | 74.85 | 331,300 | +0.30(+0.40%) |
Oct 14, 2004 | 75.40 | 75.40 | 74.47 | 74.55 | 184,700 | -0.77(-1.02%) |
Oct 13, 2004 | 75.90 | 76.36 | 75.19 | 75.32 | 254,900 | -1.50(-1.95%) |
Oct 12, 2004 | 76.90 | 77.07 | 75.99 | 76.82 | 312,900 | -0.14(-0.18%) |
Oct 11, 2004 | 77.15 | 77.36 | 76.50 | 76.96 | 147,700 | +0.06(+0.08%) |
Oct 08, 2004 | 77.75 | 77.98 | 76.17 | 76.90 | 316,900 | -0.08(-0.10%) |
Oct 07, 2004 | 78.28 | 79.34 | 76.95 | 76.98 | 545,700 | -2.30(-2.90%) |
Oct 06, 2004 | 79.94 | 80.10 | 78.62 | 79.28 | 456,400 | -0.41(-0.51%) |
Oct 05, 2004 | 79.50 | 80.86 | 79.00 | 79.69 | 480,800 | -0.58(-0.72%) |
Oct 04, 2004 | 80.50 | 80.82 | 79.80 | 80.27 | 225,300 | -0.08(-0.10%) |
Oct 01, 2004 | 79.32 | 80.46 | 79.13 | 80.35 | 206,300 | +0.96(+1.21%) |
Sep 30, 2004 | 78.78 | 79.39 | 77.97 | 79.39 | 318,300 | +0.70(+0.89%) |
Sep 29, 2004 | 79.13 | 79.21 | 78.22 | 78.69 | 152,400 | -0.37(-0.47%) |
Sep 28, 2004 | 78.65 | 79.16 | 78.17 | 79.06 | 214,000 | +0.22(+0.28%) |
Sep 27, 2004 | 78.60 | 79.49 | 77.71 | 78.84 | 297,100 | +0.03(+0.04%) |
Sep 24, 2004 | 78.75 | 79.60 | 78.72 | 78.81 | 162,100 | -0.02(-0.03%) |
Sep 23, 2004 | 78.64 | 79.26 | 77.75 | 78.83 | 202,800 | -0.01(-0.01%) |
Sep 22, 2004 | 79.20 | 79.20 | 78.69 | 78.84 | 345,000 | -0.56(-0.71%) |
Sep 21, 2004 | 79.20 | 79.41 | 78.70 | 79.40 | 328,600 | +0.30(+0.38%) |
Sep 20, 2004 | 80.15 | 80.30 | 78.97 | 79.10 | 320,000 | -1.15(-1.43%) |
Sep 17, 2004 | 80.20 | 80.42 | 79.70 | 80.25 | 315,000 | -0.03(-0.04%) |
Sep 16, 2004 | 78.60 | 80.36 | 78.60 | 80.28 | 365,200 | +1.88(+2.40%) |
Sep 15, 2004 | 79.23 | 79.24 | 78.27 | 78.40 | 296,800 | -0.83(-1.05%) |
Sep 14, 2004 | 80.45 | 80.88 | 79.05 | 79.23 | 383,000 | -1.00(-1.25%) |
Sep 13, 2004 | 80.00 | 80.23 | 79.85 | 80.23 | 300,100 | +0.13(+0.16%) |
Sep 10, 2004 | 80.18 | 80.27 | 79.08 | 80.10 | 307,100 | -0.15(-0.19%) |
Sep 09, 2004 | 80.32 | 81.03 | 79.76 | 80.25 | 310,600 | +0.01(+0.01%) |
Sep 08, 2004 | 80.85 | 81.55 | 80.10 | 80.24 | 279,000 | -1.06(-1.30%) |
Sep 07, 2004 | 79.50 | 81.60 | 79.48 | 81.30 | 536,400 | +2.25(+2.85%) |
Sep 03, 2004 | 79.10 | 79.27 | 78.45 | 79.05 | 285,700 | +0.11(+0.14%) |
Sep 02, 2004 | 78.48 | 79.10 | 77.75 | 78.94 | 169,300 | +0.46(+0.59%) |