Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 611.59 | 633.12 | 603.76 | 603.76 | 33,723 | -5.63(-0.92%) |
Nov 29, 2004 | 593.97 | 609.39 | 593.00 | 609.39 | 6,846 | +15.41(+2.59%) |
Nov 26, 2004 | 587.12 | 593.97 | 587.12 | 593.97 | 2,657 | +7.83(+1.34%) |
Nov 24, 2004 | 583.21 | 587.12 | 581.25 | 586.15 | 24,526 | +3.91(+0.67%) |
Nov 23, 2004 | 589.08 | 589.08 | 581.24 | 582.23 | 40,672 | -6.85(-1.16%) |
Nov 22, 2004 | 611.10 | 611.10 | 569.99 | 589.08 | 65,710 | -26.42(-4.29%) |
Nov 19, 2004 | 547.00 | 623.33 | 547.00 | 615.50 | 98,105 | +69.48(+12.72%) |
Nov 18, 2004 | 530.86 | 549.94 | 530.86 | 546.03 | 36,585 | +15.56(+2.93%) |
Nov 17, 2004 | 528.31 | 532.33 | 526.46 | 530.47 | 14,204 | +2.15(+0.41%) |
Nov 16, 2004 | 527.53 | 528.41 | 527.53 | 528.31 | 6,131 | -0.05(-0.01%) |
Nov 15, 2004 | 523.52 | 528.41 | 522.54 | 528.36 | 5,109 | +4.84(+0.93%) |
Nov 12, 2004 | 527.92 | 527.92 | 520.59 | 523.52 | 3,576 | -4.40(-0.83%) |
Nov 11, 2004 | 527.92 | 528.41 | 526.46 | 527.92 | 2,657 | +0.49(+0.09%) |
Nov 10, 2004 | 534.28 | 534.34 | 526.46 | 527.43 | 4,700 | -5.87(-1.10%) |
Nov 09, 2004 | 516.18 | 538.20 | 516.18 | 533.30 | 9,912 | +19.08(+3.71%) |
Nov 08, 2004 | 516.67 | 516.67 | 513.79 | 514.22 | 1,635 | -4.40(-0.85%) |
Nov 05, 2004 | 517.16 | 524.99 | 517.16 | 518.63 | 5,211 | +2.93(+0.57%) |
Nov 04, 2004 | 515.45 | 515.69 | 515.15 | 515.69 | 1,328 | +0.98(+0.19%) |
Nov 03, 2004 | 513.24 | 521.07 | 512.75 | 514.71 | 4,087 | +2.45(+0.48%) |
Nov 02, 2004 | 512.02 | 515.20 | 509.82 | 512.27 | 4,598 | -1.05(-0.20%) |
Nov 01, 2004 | 499.79 | 515.10 | 499.79 | 513.31 | 11,445 | +14.06(+2.82%) |
Oct 29, 2004 | 499.30 | 499.55 | 498.57 | 499.25 | 5,825 | -0.10(-0.02%) |
Oct 28, 2004 | 499.15 | 499.35 | 498.71 | 499.35 | 13,591 | +0.20(+0.04%) |
Oct 27, 2004 | 498.32 | 500.03 | 498.32 | 499.15 | 6,642 | +0.83(+0.17%) |
Oct 26, 2004 | 495.14 | 499.06 | 495.14 | 498.32 | 10,525 | +3.57(+0.72%) |
Oct 25, 2004 | 491.23 | 497.10 | 491.23 | 494.75 | 2,759 | +4.50(+0.92%) |
Oct 22, 2004 | 497.10 | 497.10 | 489.27 | 490.25 | 8,277 | -6.85(-1.38%) |
Oct 21, 2004 | 497.10 | 499.06 | 497.10 | 497.10 | 11,956 | +0.98(+0.20%) |
Oct 20, 2004 | 491.23 | 496.12 | 489.28 | 496.12 | 4,087 | +4.89(+1.00%) |
Oct 19, 2004 | 498.57 | 498.96 | 484.38 | 491.23 | 26,672 | -8.02(-1.61%) |
Oct 18, 2004 | 496.12 | 499.25 | 496.12 | 499.25 | 13,489 | +1.56(+0.31%) |
Oct 15, 2004 | 500.03 | 500.03 | 497.34 | 497.69 | 15,635 | -2.35(-0.47%) |
Oct 14, 2004 | 507.00 | 507.00 | 499.06 | 500.03 | 25,752 | -6.97(-1.37%) |
Oct 13, 2004 | 513.49 | 514.22 | 506.88 | 507.00 | 3,576 | -7.42(-1.44%) |
Oct 12, 2004 | 513.73 | 514.71 | 513.24 | 514.42 | 4,905 | +0.20(+0.04%) |
Oct 11, 2004 | 513.24 | 514.96 | 512.75 | 514.22 | 6,949 | +2.45(+0.48%) |
Oct 08, 2004 | 507.86 | 513.00 | 507.86 | 511.78 | 3,883 | +2.45(+0.48%) |
Oct 07, 2004 | 511.29 | 512.27 | 508.35 | 509.33 | 2,963 | -0.49(-0.10%) |
Oct 06, 2004 | 514.22 | 514.22 | 508.84 | 509.82 | 7,255 | -3.91(-0.76%) |
Oct 05, 2004 | 511.04 | 513.73 | 510.78 | 513.73 | 1,635 | +3.43(+0.67%) |
Oct 04, 2004 | 512.75 | 513.49 | 509.82 | 510.31 | 2,861 | -3.43(-0.67%) |
Oct 01, 2004 | 513.73 | 514.71 | 513.73 | 513.73 | 17,883 | -0.98(-0.19%) |
Sep 30, 2004 | 513.73 | 519.61 | 512.75 | 514.71 | 15,942 | +0.98(+0.19%) |
Sep 29, 2004 | 500.82 | 513.73 | 500.82 | 513.73 | 15,737 | +12.72(+2.54%) |
Sep 28, 2004 | 502.01 | 502.32 | 501.01 | 501.01 | 2,248 | -0.99(-0.20%) |
Sep 27, 2004 | 503.95 | 503.95 | 501.99 | 502.00 | 3,985 | -0.87(-0.17%) |
Sep 24, 2004 | 501.01 | 503.96 | 501.01 | 502.87 | 18,599 | +1.86(+0.37%) |
Sep 23, 2004 | 497.10 | 501.01 | 495.14 | 501.01 | 12,978 | +1.96(+0.39%) |
Sep 22, 2004 | 499.79 | 499.79 | 499.06 | 499.06 | 715 | -0.73(-0.15%) |
Sep 21, 2004 | 504.44 | 504.44 | 498.17 | 499.79 | 4,189 | -2.69(-0.54%) |
Sep 20, 2004 | 500.52 | 503.84 | 500.03 | 502.48 | 4,394 | +3.42(+0.69%) |
Sep 17, 2004 | 503.46 | 503.46 | 498.08 | 499.06 | 3,985 | -0.64(-0.13%) |
Sep 16, 2004 | 494.16 | 500.52 | 494.16 | 499.69 | 3,576 | +3.57(+0.72%) |
Sep 15, 2004 | 500.03 | 502.42 | 496.12 | 496.12 | 2,248 | -1.96(-0.39%) |
Sep 14, 2004 | 493.18 | 498.08 | 493.18 | 498.08 | 4,394 | +2.45(+0.49%) |
Sep 13, 2004 | 497.10 | 498.08 | 492.69 | 495.63 | 3,065 | -0.31(-0.06%) |
Sep 10, 2004 | 496.12 | 498.00 | 495.63 | 495.94 | 1,124 | -1.64(-0.33%) |
Sep 09, 2004 | 497.10 | 497.59 | 494.65 | 497.59 | 3,167 | +0.49(+0.10%) |
Sep 08, 2004 | 496.12 | 499.06 | 496.12 | 497.10 | 3,576 | -0.49(-0.10%) |
Sep 07, 2004 | 495.63 | 499.55 | 495.63 | 497.59 | 1,328 | +0.73(+0.15%) |
Sep 03, 2004 | 496.61 | 499.06 | 496.61 | 496.85 | 2,861 | +1.22(+0.25%) |
Sep 02, 2004 | 491.87 | 501.50 | 491.87 | 495.63 | 9,401 | +4.89(+1.00%) |