Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 73.60 | 73.67 | 73.53 | 73.61 | 149,086 | -0.09(-0.12%) |
Nov 29, 2004 | 73.77 | 73.82 | 73.60 | 73.70 | 124,025 | -0.34(-0.46%) |
Nov 26, 2004 | 73.93 | 74.06 | 73.93 | 74.04 | 47,559 | -0.30(-0.40%) |
Nov 24, 2004 | 74.15 | 74.43 | 74.13 | 74.34 | 172,154 | +0.20(+0.27%) |
Nov 23, 2004 | 74.10 | 74.34 | 74.09 | 74.14 | 98,394 | -0.14(-0.19%) |
Nov 22, 2004 | 74.08 | 74.34 | 74.08 | 74.28 | 116,905 | +0.33(+0.45%) |
Nov 19, 2004 | 73.95 | 74.02 | 73.67 | 73.95 | 107,934 | -0.20(-0.27%) |
Nov 18, 2004 | 73.81 | 74.16 | 73.81 | 74.15 | 86,148 | +0.11(+0.14%) |
Nov 17, 2004 | 73.77 | 74.15 | 73.77 | 74.05 | 107,507 | +0.26(+0.35%) |
Nov 16, 2004 | 73.80 | 73.87 | 73.68 | 73.79 | 185,681 | -0.04(-0.05%) |
Nov 15, 2004 | 73.60 | 73.84 | 73.56 | 73.82 | 177,849 | +0.27(+0.37%) |
Nov 12, 2004 | 73.35 | 73.63 | 73.30 | 73.55 | 118,614 | +0.14(+0.19%) |
Nov 11, 2004 | 73.32 | 73.45 | 73.32 | 73.41 | 88,996 | +0.18(+0.25%) |
Nov 10, 2004 | 73.16 | 73.39 | 73.07 | 73.23 | 118,614 | -0.12(-0.16%) |
Nov 09, 2004 | 73.39 | 73.42 | 73.32 | 73.35 | 81,449 | -0.10(-0.13%) |
Nov 08, 2004 | 73.28 | 73.46 | 73.28 | 73.44 | 133,565 | -0.09(-0.12%) |
Nov 05, 2004 | 73.35 | 73.56 | 73.27 | 73.54 | 126,018 | -0.34(-0.47%) |
Nov 04, 2004 | 74.11 | 74.16 | 73.81 | 73.88 | 72,620 | -0.18(-0.24%) |
Nov 03, 2004 | 73.74 | 74.09 | 73.68 | 74.06 | 72,193 | +0.06(+0.08%) |
Nov 02, 2004 | 73.78 | 74.00 | 73.75 | 74.00 | 64,789 | +0.41(+0.55%) |
Nov 01, 2004 | 73.74 | 73.88 | 73.50 | 73.59 | 74,329 | -0.38(-0.51%) |
Oct 29, 2004 | 73.82 | 73.97 | 73.74 | 73.97 | 78,743 | +0.18(+0.24%) |
Oct 28, 2004 | 73.49 | 73.99 | 73.44 | 73.80 | 76,607 | +0.34(+0.46%) |
Oct 27, 2004 | 74.03 | 74.20 | 73.39 | 73.46 | 117,047 | -0.58(-0.78%) |
Oct 26, 2004 | 74.08 | 74.09 | 73.94 | 74.03 | 77,889 | -0.04(-0.06%) |
Oct 25, 2004 | 74.20 | 74.27 | 74.04 | 74.08 | 58,808 | -0.01(-0.02%) |
Oct 22, 2004 | 74.01 | 74.09 | 73.91 | 74.09 | 73,902 | +0.01(+0.01%) |
Oct 21, 2004 | 73.88 | 74.09 | 73.88 | 74.08 | 67,921 | +0.22(+0.29%) |
Oct 20, 2004 | 73.68 | 73.87 | 73.62 | 73.87 | 62,226 | +0.32(+0.44%) |
Oct 19, 2004 | 73.27 | 73.54 | 73.23 | 73.54 | 88,711 | +0.01(+0.02%) |
Oct 18, 2004 | 73.51 | 73.53 | 73.35 | 73.53 | 55,391 | -0.01(-0.02%) |
Oct 15, 2004 | 73.61 | 73.70 | 73.44 | 73.54 | 86,860 | +0.00(+0.00%) |
Oct 14, 2004 | 73.39 | 73.60 | 73.39 | 73.54 | 48,841 | +0.14(+0.19%) |
Oct 13, 2004 | 73.04 | 73.42 | 73.04 | 73.40 | 84,012 | +0.15(+0.21%) |
Oct 12, 2004 | 73.28 | 73.35 | 73.17 | 73.25 | 88,568 | -0.01(-0.02%) |
Oct 11, 2004 | 73.07 | 73.35 | 73.04 | 73.26 | 50,265 | +0.19(+0.26%) |
Oct 08, 2004 | 73.08 | 73.09 | 72.93 | 73.07 | 71,624 | +0.60(+0.82%) |
Oct 07, 2004 | 72.35 | 72.50 | 72.16 | 72.47 | 79,313 | +0.11(+0.15%) |
Oct 06, 2004 | 72.61 | 72.63 | 72.37 | 72.37 | 74,614 | -0.47(-0.65%) |
Oct 05, 2004 | 72.76 | 72.86 | 72.71 | 72.84 | 59,947 | +0.19(+0.26%) |
Oct 04, 2004 | 72.50 | 72.72 | 72.45 | 72.65 | 65,216 | -0.18(-0.24%) |
Oct 01, 2004 | 72.82 | 72.94 | 72.69 | 72.83 | 128,154 | -0.34(-0.47%) |
Sep 30, 2004 | 72.87 | 73.24 | 72.79 | 73.17 | 159,623 | -0.01(-0.01%) |
Sep 29, 2004 | 73.33 | 73.36 | 73.11 | 73.18 | 185,824 | -0.31(-0.42%) |
Sep 28, 2004 | 73.39 | 73.52 | 73.32 | 73.49 | 89,138 | +0.17(+0.23%) |
Sep 27, 2004 | 73.15 | 73.35 | 73.11 | 73.32 | 120,465 | +0.36(+0.49%) |
Sep 24, 2004 | 72.93 | 73.03 | 72.83 | 72.96 | 64,219 | -0.08(-0.11%) |
Sep 23, 2004 | 73.28 | 73.35 | 72.97 | 73.04 | 112,633 | -0.26(-0.35%) |
Sep 22, 2004 | 72.85 | 73.32 | 72.83 | 73.30 | 125,733 | +0.41(+0.57%) |
Sep 21, 2004 | 72.76 | 72.97 | 72.71 | 72.88 | 49,837 | -0.05(-0.07%) |
Sep 20, 2004 | 72.72 | 72.95 | 72.67 | 72.93 | 87,714 | +0.26(+0.36%) |
Sep 17, 2004 | 72.79 | 72.85 | 72.58 | 72.67 | 83,300 | -0.15(-0.21%) |
Sep 16, 2004 | 72.40 | 72.92 | 72.40 | 72.83 | 91,416 | +0.21(+0.29%) |
Sep 15, 2004 | 72.65 | 72.71 | 72.52 | 72.62 | 77,035 | -0.26(-0.36%) |
Sep 14, 2004 | 72.81 | 72.91 | 72.69 | 72.88 | 96,400 | +0.01(+0.02%) |
Sep 13, 2004 | 72.65 | 72.89 | 72.62 | 72.86 | 64,646 | +0.18(+0.25%) |
Sep 10, 2004 | 72.86 | 72.88 | 72.68 | 72.68 | 78,743 | +0.01(+0.02%) |
Sep 09, 2004 | 72.78 | 72.95 | 72.66 | 72.66 | 51,546 | -0.14(-0.19%) |
Sep 08, 2004 | 72.35 | 72.81 | 72.29 | 72.81 | 107,364 | +0.35(+0.48%) |
Sep 07, 2004 | 72.40 | 72.57 | 72.36 | 72.45 | 120,750 | -0.20(-0.27%) |
Sep 03, 2004 | 72.56 | 72.65 | 72.40 | 72.65 | 78,459 | -0.12(-0.16%) |
Sep 02, 2004 | 73.02 | 73.04 | 72.74 | 72.77 | 52,685 | -0.35(-0.48%) |