Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 69.74 | 69.82 | 69.64 | 69.79 | 158,144 | +0.03(+0.05%) |
Nov 29, 2004 | 69.82 | 69.85 | 69.74 | 69.76 | 151,115 | -0.19(-0.28%) |
Nov 26, 2004 | 69.91 | 69.99 | 69.80 | 69.95 | 57,693 | -0.20(-0.29%) |
Nov 24, 2004 | 70.09 | 70.17 | 69.91 | 70.16 | 138,083 | +0.07(+0.10%) |
Nov 23, 2004 | 70.06 | 70.14 | 69.96 | 70.09 | 93,129 | -0.04(-0.06%) |
Nov 22, 2004 | 70.04 | 70.16 | 69.86 | 70.13 | 92,397 | +0.11(+0.16%) |
Nov 19, 2004 | 70.05 | 70.14 | 69.90 | 70.02 | 63,696 | -0.14(-0.20%) |
Nov 18, 2004 | 70.16 | 70.27 | 69.98 | 70.16 | 73,654 | +0.03(+0.04%) |
Nov 17, 2004 | 69.84 | 70.20 | 69.84 | 70.14 | 94,593 | +0.18(+0.25%) |
Nov 16, 2004 | 69.96 | 69.97 | 69.79 | 69.96 | 73,361 | -0.07(-0.10%) |
Nov 15, 2004 | 69.92 | 70.03 | 69.86 | 70.03 | 571,807 | +0.03(+0.05%) |
Nov 12, 2004 | 69.92 | 70.03 | 69.84 | 69.99 | 47,150 | +0.08(+0.12%) |
Nov 11, 2004 | 69.82 | 69.93 | 69.67 | 69.91 | 62,964 | +0.07(+0.10%) |
Nov 10, 2004 | 69.88 | 69.92 | 69.74 | 69.84 | 31,921 | -0.08(-0.12%) |
Nov 09, 2004 | 69.92 | 69.93 | 69.77 | 69.92 | 80,097 | +0.16(+0.23%) |
Nov 08, 2004 | 69.90 | 69.94 | 69.76 | 69.76 | 76,582 | -0.25(-0.36%) |
Nov 05, 2004 | 69.96 | 70.01 | 69.76 | 70.01 | 219,058 | -0.18(-0.25%) |
Nov 04, 2004 | 70.33 | 70.37 | 70.11 | 70.19 | 59,596 | -0.06(-0.09%) |
Nov 03, 2004 | 70.10 | 70.27 | 69.94 | 70.25 | 59,596 | +0.15(+0.21%) |
Nov 02, 2004 | 70.25 | 70.25 | 70.06 | 70.10 | 142,476 | -0.06(-0.09%) |
Nov 01, 2004 | 70.27 | 70.30 | 70.05 | 70.16 | 42,318 | -0.34(-0.48%) |
Oct 29, 2004 | 70.44 | 70.51 | 70.33 | 70.50 | 90,200 | +0.18(+0.26%) |
Oct 28, 2004 | 70.27 | 70.42 | 70.11 | 70.32 | 111,286 | +0.08(+0.12%) |
Oct 27, 2004 | 70.59 | 70.61 | 70.13 | 70.24 | 42,611 | -0.16(-0.22%) |
Oct 26, 2004 | 70.51 | 70.59 | 70.36 | 70.40 | 88,150 | -0.20(-0.29%) |
Oct 25, 2004 | 70.63 | 70.64 | 70.42 | 70.60 | 49,493 | +0.08(+0.12%) |
Oct 22, 2004 | 70.44 | 70.53 | 70.37 | 70.52 | 37,778 | +0.17(+0.24%) |
Oct 21, 2004 | 70.48 | 70.55 | 70.35 | 70.35 | 33,825 | -0.18(-0.25%) |
Oct 20, 2004 | 70.28 | 70.53 | 70.28 | 70.53 | 198,851 | +0.25(+0.35%) |
Oct 19, 2004 | 70.10 | 70.37 | 70.10 | 70.28 | 47,150 | +0.03(+0.05%) |
Oct 18, 2004 | 70.33 | 70.33 | 70.14 | 70.25 | 58,132 | -0.06(-0.09%) |
Oct 15, 2004 | 70.34 | 70.34 | 70.13 | 70.31 | 31,335 | -0.13(-0.18%) |
Oct 14, 2004 | 70.27 | 70.44 | 70.27 | 70.44 | 27,675 | +0.33(+0.48%) |
Oct 13, 2004 | 69.94 | 70.29 | 69.94 | 70.10 | 47,882 | +0.10(+0.15%) |
Oct 12, 2004 | 70.18 | 70.22 | 70.00 | 70.00 | 49,932 | -0.07(-0.10%) |
Oct 11, 2004 | 69.90 | 70.20 | 69.90 | 70.07 | 37,778 | +0.07(+0.10%) |
Oct 08, 2004 | 70.05 | 70.07 | 69.84 | 70.00 | 42,757 | +0.34(+0.49%) |
Oct 07, 2004 | 69.64 | 69.69 | 69.56 | 69.66 | 58,279 | +0.00(+0.00%) |
Oct 06, 2004 | 69.77 | 69.79 | 69.57 | 69.66 | 187,429 | -0.13(-0.19%) |
Oct 05, 2004 | 69.66 | 69.87 | 69.66 | 69.79 | 204,415 | -0.01(-0.01%) |
Oct 04, 2004 | 69.49 | 69.79 | 69.49 | 69.79 | 34,264 | +0.02(+0.03%) |
Oct 01, 2004 | 69.84 | 69.84 | 69.66 | 69.77 | 66,625 | -0.34(-0.49%) |
Sep 30, 2004 | 70.06 | 70.13 | 69.87 | 70.12 | 88,882 | +0.10(+0.15%) |
Sep 29, 2004 | 70.08 | 70.27 | 70.00 | 70.01 | 329,613 | -0.40(-0.57%) |
Sep 28, 2004 | 70.44 | 70.47 | 70.29 | 70.42 | 69,700 | +0.12(+0.17%) |
Sep 27, 2004 | 70.25 | 70.44 | 70.24 | 70.30 | 57,254 | -0.02(-0.03%) |
Sep 24, 2004 | 70.23 | 70.34 | 70.14 | 70.32 | 38,657 | +0.02(+0.03%) |
Sep 23, 2004 | 70.49 | 70.51 | 70.20 | 70.30 | 41,439 | -0.21(-0.30%) |
Sep 22, 2004 | 70.37 | 70.51 | 70.20 | 70.51 | 41,878 | +0.23(+0.33%) |
Sep 21, 2004 | 70.30 | 70.32 | 70.07 | 70.28 | 60,621 | -0.02(-0.03%) |
Sep 20, 2004 | 70.27 | 70.30 | 70.07 | 70.30 | 138,522 | +0.30(+0.43%) |
Sep 17, 2004 | 70.27 | 70.27 | 70.00 | 70.00 | 87,564 | -0.29(-0.42%) |
Sep 16, 2004 | 70.10 | 70.33 | 69.98 | 70.29 | 163,561 | +0.21(+0.30%) |
Sep 15, 2004 | 70.10 | 70.10 | 70.00 | 70.08 | 182,158 | -0.04(-0.06%) |
Sep 14, 2004 | 70.05 | 70.14 | 70.03 | 70.12 | 126,368 | +0.08(+0.11%) |
Sep 13, 2004 | 69.98 | 70.07 | 69.91 | 70.05 | 184,501 | +0.07(+0.10%) |
Sep 10, 2004 | 70.03 | 70.07 | 69.89 | 69.98 | 98,400 | +0.15(+0.22%) |
Sep 09, 2004 | 69.94 | 70.01 | 69.74 | 69.83 | 72,336 | -0.07(-0.10%) |
Sep 08, 2004 | 69.56 | 69.92 | 69.49 | 69.90 | 128,418 | +0.21(+0.30%) |
Sep 07, 2004 | 69.58 | 69.69 | 69.46 | 69.69 | 52,861 | -0.01(-0.01%) |
Sep 03, 2004 | 69.65 | 69.69 | 69.36 | 69.69 | 143,061 | -0.03(-0.05%) |
Sep 02, 2004 | 69.94 | 69.94 | 69.71 | 69.73 | 40,853 | -0.28(-0.40%) |