Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 155.51 | 156.87 | 155.51 | 155.77 | 5,236,254 | +0.26(+0.17%) |
Nov 29, 2004 | 156.70 | 157.40 | 154.72 | 155.51 | 4,910,081 | -0.62(-0.40%) |
Nov 26, 2004 | 156.83 | 156.96 | 156.12 | 156.12 | 1,790,991 | -0.88(-0.56%) |
Nov 24, 2004 | 157.93 | 158.59 | 156.65 | 157.01 | 3,814,861 | -0.75(-0.47%) |
Nov 23, 2004 | 158.46 | 158.77 | 156.34 | 157.75 | 4,771,748 | -1.23(-0.78%) |
Nov 22, 2004 | 159.69 | 159.78 | 158.33 | 158.99 | 3,486,394 | -0.79(-0.50%) |
Nov 19, 2004 | 162.25 | 162.25 | 158.33 | 159.78 | 4,950,940 | -2.47(-1.52%) |
Nov 18, 2004 | 160.35 | 162.38 | 160.27 | 162.25 | 3,564,572 | +2.11(+1.32%) |
Nov 17, 2004 | 159.82 | 162.12 | 159.03 | 160.13 | 4,233,105 | +1.10(+0.69%) |
Nov 16, 2004 | 158.81 | 159.65 | 157.93 | 159.03 | 2,983,208 | +0.00(+0.00%) |
Nov 15, 2004 | 159.69 | 159.78 | 158.37 | 159.03 | 3,253,880 | -0.66(-0.41%) |
Nov 12, 2004 | 158.46 | 159.69 | 157.84 | 159.69 | 4,274,918 | +1.98(+1.26%) |
Nov 11, 2004 | 156.04 | 158.06 | 155.95 | 157.71 | 3,263,164 | +2.12(+1.36%) |
Nov 10, 2004 | 156.30 | 156.83 | 155.51 | 155.60 | 3,869,408 | -0.44(-0.28%) |
Nov 09, 2004 | 154.27 | 156.12 | 154.27 | 156.04 | 3,589,905 | +1.32(+0.85%) |
Nov 08, 2004 | 154.58 | 155.16 | 153.83 | 154.72 | 3,046,154 | -0.31(-0.20%) |
Nov 05, 2004 | 155.07 | 155.95 | 153.22 | 155.02 | 4,741,194 | +0.44(+0.28%) |
Nov 04, 2004 | 151.37 | 154.58 | 151.24 | 154.58 | 5,728,068 | +3.35(+2.21%) |
Nov 03, 2004 | 151.54 | 151.76 | 149.91 | 151.24 | 4,291,761 | +1.23(+0.82%) |
Nov 02, 2004 | 149.56 | 151.46 | 149.34 | 150.00 | 3,841,487 | +0.00(+0.00%) |
Nov 01, 2004 | 150.22 | 150.40 | 148.94 | 150.00 | 2,932,633 | -0.31(-0.21%) |
Oct 29, 2004 | 149.34 | 150.44 | 148.90 | 150.31 | 4,161,101 | +0.40(+0.26%) |
Oct 28, 2004 | 148.90 | 150.44 | 148.50 | 149.91 | 3,264,209 | +0.35(+0.24%) |
Oct 27, 2004 | 147.89 | 149.56 | 146.92 | 149.56 | 3,788,347 | +1.41(+0.95%) |
Oct 26, 2004 | 145.82 | 148.24 | 144.94 | 148.15 | 4,555,101 | +3.22(+2.22%) |
Oct 25, 2004 | 145.82 | 145.82 | 143.83 | 144.94 | 3,328,449 | -0.22(-0.15%) |
Oct 22, 2004 | 147.01 | 147.36 | 144.23 | 145.16 | 3,744,128 | -1.85(-1.26%) |
Oct 21, 2004 | 146.04 | 147.58 | 145.38 | 147.01 | 3,782,627 | +0.66(+0.45%) |
Oct 20, 2004 | 147.49 | 147.75 | 145.64 | 146.34 | 3,726,694 | -0.93(-0.63%) |
Oct 19, 2004 | 149.25 | 150.22 | 147.23 | 147.27 | 3,717,955 | -2.03(-1.36%) |
Oct 18, 2004 | 147.14 | 149.91 | 146.34 | 149.30 | 3,436,432 | +1.50(+1.01%) |
Oct 15, 2004 | 147.67 | 148.81 | 147.14 | 147.80 | 3,433,231 | +0.40(+0.27%) |
Oct 14, 2004 | 148.46 | 148.90 | 147.14 | 147.40 | 2,873,886 | -1.10(-0.74%) |
Oct 13, 2004 | 150.88 | 151.01 | 147.80 | 148.50 | 3,479,267 | -1.37(-0.91%) |
Oct 12, 2004 | 148.90 | 150.66 | 148.46 | 149.87 | 2,746,994 | +0.09(+0.06%) |
Oct 11, 2004 | 148.90 | 150.22 | 148.81 | 149.78 | 1,992,429 | +1.15(+0.77%) |
Oct 08, 2004 | 149.69 | 151.10 | 147.58 | 148.64 | 4,164,914 | -0.93(-0.62%) |
Oct 07, 2004 | 150.40 | 151.46 | 149.56 | 149.56 | 3,166,418 | -1.89(-1.25%) |
Oct 06, 2004 | 150.18 | 151.54 | 149.47 | 151.46 | 3,255,015 | +1.45(+0.97%) |
Oct 05, 2004 | 150.18 | 150.31 | 148.99 | 150.00 | 2,836,136 | -0.31(-0.21%) |
Oct 04, 2004 | 149.78 | 150.93 | 149.30 | 150.31 | 3,526,006 | +0.66(+0.44%) |
Oct 01, 2004 | 148.46 | 149.74 | 148.24 | 149.65 | 3,562,234 | +1.72(+1.16%) |
Sep 30, 2004 | 147.14 | 148.06 | 146.70 | 147.93 | 4,773,700 | +0.57(+0.39%) |
Sep 29, 2004 | 147.36 | 147.93 | 146.61 | 147.36 | 3,281,597 | +0.62(+0.42%) |
Sep 28, 2004 | 146.26 | 147.45 | 145.55 | 146.74 | 3,500,264 | +0.84(+0.57%) |
Sep 27, 2004 | 145.90 | 146.74 | 145.42 | 145.90 | 3,837,560 | -1.28(-0.87%) |
Sep 24, 2004 | 147.58 | 147.67 | 146.30 | 147.18 | 3,024,521 | -0.04(-0.03%) |
Sep 23, 2004 | 148.77 | 148.77 | 147.14 | 147.23 | 3,458,655 | -2.25(-1.50%) |
Sep 22, 2004 | 150.66 | 150.88 | 148.50 | 149.47 | 4,626,174 | -2.33(-1.54%) |
Sep 21, 2004 | 150.75 | 152.12 | 149.91 | 151.81 | 3,462,287 | +1.10(+0.73%) |
Sep 20, 2004 | 150.00 | 151.85 | 149.87 | 150.71 | 4,489,749 | -0.04(-0.03%) |
Sep 17, 2004 | 148.46 | 150.84 | 148.46 | 150.75 | 6,670,678 | +3.04(+2.06%) |
Sep 16, 2004 | 147.93 | 148.72 | 147.58 | 147.71 | 2,148,491 | +0.00(+0.00%) |
Sep 15, 2004 | 148.99 | 148.99 | 147.53 | 147.71 | 2,851,390 | -1.28(-0.86%) |
Sep 14, 2004 | 148.02 | 148.99 | 147.67 | 148.99 | 3,139,224 | +0.31(+0.21%) |
Sep 13, 2004 | 149.25 | 150.00 | 148.50 | 148.68 | 3,886,887 | -0.57(-0.38%) |
Sep 10, 2004 | 148.90 | 149.82 | 147.67 | 149.25 | 3,686,766 | +0.09(+0.06%) |
Sep 09, 2004 | 148.02 | 149.91 | 147.97 | 149.16 | 5,940,675 | +0.88(+0.59%) |
Sep 08, 2004 | 146.87 | 148.55 | 146.83 | 148.28 | 6,127,222 | +1.41(+0.96%) |
Sep 07, 2004 | 145.60 | 147.53 | 145.51 | 146.87 | 4,310,874 | +2.20(+1.52%) |
Sep 03, 2004 | 145.38 | 145.90 | 144.41 | 144.67 | 2,647,909 | -1.28(-0.87%) |
Sep 02, 2004 | 144.94 | 146.08 | 144.41 | 145.95 | 3,140,290 | +1.10(+0.76%) |