Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 90.44 | 90.62 | 90.16 | 90.35 | 71,078,304 | +0.06(+0.07%) |
Nov 29, 2004 | 91.04 | 91.21 | 90.04 | 90.29 | 80,585,152 | -0.41(-0.46%) |
Nov 26, 2004 | 90.83 | 91.19 | 90.67 | 90.71 | 20,210,678 | -0.07(-0.08%) |
Nov 24, 2004 | 90.65 | 90.89 | 90.48 | 90.78 | 38,796,932 | +0.21(+0.24%) |
Nov 23, 2004 | 90.38 | 90.64 | 89.96 | 90.56 | 54,765,064 | +0.14(+0.15%) |
Nov 22, 2004 | 89.80 | 90.53 | 89.69 | 90.42 | 49,025,440 | +0.43(+0.48%) |
Nov 19, 2004 | 90.97 | 90.99 | 89.78 | 89.99 | 70,822,704 | -1.01(-1.11%) |
Nov 18, 2004 | 90.81 | 91.05 | 90.61 | 91.01 | 41,635,692 | +0.12(+0.13%) |
Nov 17, 2004 | 90.72 | 91.31 | 90.49 | 90.88 | 71,688,016 | +0.54(+0.59%) |
Nov 16, 2004 | 90.71 | 90.75 | 90.23 | 90.35 | 52,371,096 | -0.65(-0.72%) |
Nov 15, 2004 | 90.82 | 91.03 | 90.61 | 91.00 | 46,057,120 | -0.05(-0.05%) |
Nov 12, 2004 | 90.42 | 91.20 | 90.19 | 91.04 | 72,601,864 | +0.71(+0.79%) |
Nov 11, 2004 | 89.81 | 90.53 | 89.75 | 90.33 | 50,117,000 | +0.68(+0.76%) |
Nov 10, 2004 | 89.72 | 90.09 | 89.49 | 89.65 | 59,067,500 | +0.07(+0.08%) |
Nov 09, 2004 | 89.73 | 90.06 | 89.49 | 89.58 | 58,350,796 | -0.18(-0.20%) |
Nov 08, 2004 | 89.66 | 89.85 | 89.46 | 89.76 | 44,578,568 | -0.13(-0.14%) |
Nov 05, 2004 | 89.71 | 90.16 | 89.28 | 89.89 | 82,602,432 | +0.56(+0.63%) |
Nov 04, 2004 | 87.97 | 89.42 | 87.89 | 89.33 | 72,371,320 | +1.20(+1.37%) |
Nov 03, 2004 | 88.16 | 88.42 | 87.56 | 88.12 | 100,505,648 | +1.10(+1.26%) |
Nov 02, 2004 | 87.12 | 87.81 | 86.77 | 87.03 | 73,415,512 | +0.03(+0.04%) |
Nov 01, 2004 | 87.04 | 87.25 | 86.76 | 87.00 | 47,990,768 | +0.24(+0.27%) |
Oct 29, 2004 | 86.74 | 87.10 | 86.53 | 86.76 | 63,704,472 | -0.02(-0.02%) |
Oct 28, 2004 | 86.44 | 87.04 | 86.22 | 86.77 | 71,015,280 | +0.26(+0.30%) |
Oct 27, 2004 | 85.36 | 86.68 | 85.17 | 86.51 | 96,463,776 | +1.03(+1.20%) |
Oct 26, 2004 | 84.38 | 85.53 | 84.22 | 85.49 | 71,092,656 | +1.29(+1.53%) |
Oct 25, 2004 | 84.12 | 84.40 | 83.81 | 84.20 | 57,484,048 | -0.10(-0.12%) |
Oct 22, 2004 | 85.22 | 85.27 | 84.20 | 84.30 | 63,620,576 | -0.96(-1.12%) |
Oct 21, 2004 | 84.91 | 85.32 | 84.47 | 85.26 | 69,511,680 | +0.55(+0.65%) |
Oct 20, 2004 | 84.60 | 84.94 | 84.12 | 84.71 | 74,601,408 | -0.17(-0.20%) |
Oct 19, 2004 | 85.86 | 86.02 | 84.76 | 84.87 | 73,149,080 | -0.72(-0.84%) |
Oct 18, 2004 | 84.99 | 85.76 | 84.84 | 85.59 | 57,109,188 | +0.32(+0.38%) |
Oct 15, 2004 | 85.10 | 85.64 | 84.74 | 85.27 | 82,831,416 | +0.48(+0.56%) |
Oct 14, 2004 | 85.65 | 85.79 | 84.75 | 84.80 | 84,226,200 | -0.69(-0.81%) |
Oct 13, 2004 | 86.61 | 86.66 | 85.32 | 85.49 | 71,025,464 | -0.76(-0.88%) |
Oct 12, 2004 | 85.99 | 86.48 | 85.79 | 86.25 | 54,620,104 | -0.34(-0.39%) |
Oct 11, 2004 | 86.44 | 86.62 | 86.33 | 86.58 | 26,420,014 | +0.35(+0.41%) |
Oct 08, 2004 | 86.72 | 87.14 | 86.11 | 86.23 | 67,695,328 | -0.72(-0.83%) |
Oct 07, 2004 | 87.66 | 87.68 | 86.88 | 86.95 | 51,421,236 | -0.90(-1.02%) |
Oct 06, 2004 | 87.20 | 87.89 | 87.13 | 87.85 | 55,188,980 | +0.55(+0.63%) |
Oct 05, 2004 | 87.26 | 87.50 | 87.02 | 87.30 | 48,488,796 | +0.05(+0.05%) |
Oct 04, 2004 | 87.45 | 87.71 | 87.22 | 87.25 | 43,824,028 | +0.15(+0.17%) |
Oct 01, 2004 | 86.04 | 87.10 | 86.00 | 87.10 | 81,996,504 | +1.45(+1.69%) |
Sep 30, 2004 | 85.49 | 85.82 | 85.27 | 85.66 | 56,878,768 | -0.06(-0.07%) |
Sep 29, 2004 | 85.23 | 85.72 | 85.07 | 85.72 | 44,187,924 | +0.43(+0.50%) |
Sep 28, 2004 | 85.00 | 85.46 | 84.62 | 85.29 | 54,411,868 | +0.41(+0.48%) |
Sep 27, 2004 | 85.15 | 85.23 | 84.75 | 84.88 | 51,774,692 | -0.54(-0.64%) |
Sep 24, 2004 | 85.20 | 85.63 | 85.17 | 85.43 | 45,681,872 | +0.39(+0.46%) |
Sep 23, 2004 | 85.53 | 85.61 | 85.03 | 85.03 | 57,542,892 | -0.46(-0.54%) |
Sep 22, 2004 | 86.22 | 86.24 | 85.43 | 85.49 | 64,154,876 | -1.08(-1.25%) |
Sep 21, 2004 | 86.41 | 86.97 | 86.25 | 86.58 | 53,421,296 | +0.38(+0.44%) |
Sep 20, 2004 | 86.35 | 86.60 | 86.05 | 86.20 | 48,523,892 | -0.52(-0.60%) |
Sep 17, 2004 | 86.54 | 86.88 | 86.37 | 86.72 | 43,963,116 | +0.01(+0.01%) |
Sep 16, 2004 | 86.56 | 86.89 | 86.45 | 86.71 | 31,057,378 | +0.26(+0.30%) |
Sep 15, 2004 | 86.84 | 86.88 | 86.36 | 86.45 | 50,182,500 | -0.66(-0.76%) |
Sep 14, 2004 | 86.84 | 87.14 | 86.75 | 87.11 | 36,626,340 | +0.18(+0.20%) |
Sep 13, 2004 | 86.84 | 87.17 | 86.61 | 86.94 | 58,112,676 | +0.28(+0.33%) |
Sep 10, 2004 | 86.24 | 86.81 | 85.90 | 86.65 | 36,403,488 | +0.44(+0.52%) |
Sep 09, 2004 | 86.28 | 86.51 | 85.86 | 86.21 | 44,799,336 | -0.08(-0.09%) |
Sep 08, 2004 | 86.31 | 86.65 | 86.08 | 86.28 | 43,052,656 | -0.21(-0.25%) |
Sep 07, 2004 | 86.25 | 86.71 | 86.08 | 86.50 | 48,724,696 | +0.57(+0.66%) |
Sep 03, 2004 | 86.07 | 86.47 | 85.85 | 85.93 | 39,784,244 | -0.35(-0.41%) |
Sep 02, 2004 | 85.26 | 86.38 | 85.26 | 86.28 | 55,892,636 | +0.97(+1.13%) |