Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 70.10 | 70.50 | 69.53 | 70.24 | 407,880 | +0.07(+0.10%) |
Nov 29, 2004 | 70.70 | 70.91 | 69.88 | 70.17 | 444,647 | -0.51(-0.72%) |
Nov 26, 2004 | 70.64 | 71.27 | 70.64 | 70.68 | 112,249 | -0.09(-0.12%) |
Nov 24, 2004 | 70.72 | 71.31 | 70.58 | 70.76 | 453,501 | +0.05(+0.07%) |
Nov 23, 2004 | 70.24 | 70.75 | 69.76 | 70.72 | 378,768 | +0.38(+0.54%) |
Nov 22, 2004 | 69.69 | 70.34 | 69.34 | 70.34 | 456,652 | +0.87(+1.25%) |
Nov 19, 2004 | 70.97 | 71.07 | 69.47 | 69.47 | 329,246 | -1.31(-1.85%) |
Nov 18, 2004 | 71.02 | 71.04 | 70.60 | 70.78 | 300,133 | +0.03(+0.04%) |
Nov 17, 2004 | 70.77 | 71.39 | 70.44 | 70.76 | 327,895 | +0.31(+0.44%) |
Nov 16, 2004 | 70.47 | 70.57 | 70.09 | 70.44 | 333,297 | +0.03(+0.05%) |
Nov 15, 2004 | 70.74 | 70.78 | 70.07 | 70.41 | 450,199 | -0.43(-0.60%) |
Nov 12, 2004 | 70.84 | 70.98 | 70.34 | 70.84 | 545,792 | -0.09(-0.13%) |
Nov 11, 2004 | 70.87 | 71.07 | 70.38 | 70.93 | 322,493 | +0.06(+0.08%) |
Nov 10, 2004 | 70.64 | 71.07 | 70.57 | 70.87 | 456,502 | +0.33(+0.47%) |
Nov 09, 2004 | 70.77 | 70.97 | 70.24 | 70.54 | 422,137 | -0.06(-0.08%) |
Nov 08, 2004 | 70.26 | 70.70 | 70.22 | 70.60 | 282,125 | +0.34(+0.48%) |
Nov 05, 2004 | 70.87 | 70.88 | 69.84 | 70.26 | 511,276 | -0.61(-0.86%) |
Nov 04, 2004 | 69.47 | 70.87 | 69.10 | 70.87 | 491,468 | +1.83(+2.65%) |
Nov 03, 2004 | 68.65 | 69.66 | 68.65 | 69.04 | 453,201 | +0.39(+0.57%) |
Nov 02, 2004 | 68.30 | 69.43 | 68.27 | 68.64 | 551,944 | +0.34(+0.50%) |
Nov 01, 2004 | 68.64 | 68.71 | 68.01 | 68.30 | 330,146 | -0.33(-0.49%) |
Oct 29, 2004 | 68.30 | 68.74 | 68.06 | 68.64 | 485,165 | +0.33(+0.49%) |
Oct 28, 2004 | 67.52 | 68.39 | 67.02 | 68.30 | 438,344 | +0.95(+1.41%) |
Oct 27, 2004 | 66.14 | 67.50 | 66.07 | 67.35 | 393,324 | +1.05(+1.58%) |
Oct 26, 2004 | 65.17 | 66.30 | 65.16 | 66.30 | 377,267 | +1.00(+1.53%) |
Oct 25, 2004 | 64.70 | 65.44 | 64.44 | 65.30 | 304,034 | +0.48(+0.74%) |
Oct 22, 2004 | 66.04 | 66.11 | 64.82 | 64.82 | 506,024 | -1.08(-1.64%) |
Oct 21, 2004 | 66.16 | 66.28 | 65.41 | 65.90 | 378,167 | +0.08(+0.12%) |
Oct 20, 2004 | 65.90 | 65.97 | 65.18 | 65.82 | 486,515 | -0.48(-0.72%) |
Oct 19, 2004 | 67.08 | 67.44 | 66.26 | 66.30 | 458,603 | -0.89(-1.32%) |
Oct 18, 2004 | 66.44 | 67.26 | 66.38 | 67.19 | 468,657 | +0.35(+0.53%) |
Oct 15, 2004 | 65.98 | 67.47 | 65.98 | 66.84 | 647,087 | +0.86(+1.30%) |
Oct 14, 2004 | 65.86 | 66.54 | 65.74 | 65.98 | 916,306 | -0.29(-0.44%) |
Oct 13, 2004 | 67.44 | 67.44 | 66.23 | 66.27 | 705,613 | -1.50(-2.21%) |
Oct 12, 2004 | 67.04 | 67.89 | 66.75 | 67.77 | 961,626 | +1.25(+1.87%) |
Oct 11, 2004 | 66.03 | 66.90 | 65.86 | 66.52 | 438,944 | +0.50(+0.76%) |
Oct 08, 2004 | 66.14 | 66.60 | 65.99 | 66.02 | 589,011 | -0.11(-0.17%) |
Oct 07, 2004 | 65.97 | 66.54 | 65.68 | 66.14 | 804,356 | +0.39(+0.60%) |
Oct 06, 2004 | 65.04 | 65.76 | 64.99 | 65.74 | 503,623 | +0.70(+1.08%) |
Oct 05, 2004 | 64.99 | 65.30 | 64.72 | 65.04 | 316,490 | +0.06(+0.09%) |
Oct 04, 2004 | 65.29 | 65.29 | 64.90 | 64.98 | 486,966 | -0.05(-0.07%) |
Oct 01, 2004 | 63.74 | 65.03 | 63.57 | 65.03 | 541,740 | +1.26(+1.97%) |
Sep 30, 2004 | 62.77 | 63.92 | 62.55 | 63.77 | 581,207 | +0.92(+1.46%) |
Sep 29, 2004 | 62.46 | 62.93 | 62.12 | 62.85 | 467,007 | +0.36(+0.58%) |
Sep 28, 2004 | 62.77 | 63.01 | 62.34 | 62.49 | 438,044 | -0.15(-0.23%) |
Sep 27, 2004 | 63.08 | 63.09 | 62.22 | 62.64 | 322,943 | -0.41(-0.66%) |
Sep 24, 2004 | 62.42 | 63.16 | 62.37 | 63.05 | 322,643 | +0.70(+1.12%) |
Sep 23, 2004 | 63.05 | 63.19 | 62.35 | 62.35 | 279,423 | -0.63(-0.99%) |
Sep 22, 2004 | 62.91 | 63.05 | 62.44 | 62.98 | 281,224 | -0.23(-0.36%) |
Sep 21, 2004 | 63.31 | 63.39 | 62.81 | 63.21 | 342,151 | -0.03(-0.05%) |
Sep 20, 2004 | 63.84 | 63.94 | 63.05 | 63.24 | 322,943 | -0.96(-1.49%) |
Sep 17, 2004 | 64.30 | 64.31 | 63.59 | 64.20 | 551,044 | +0.35(+0.54%) |
Sep 16, 2004 | 63.56 | 63.94 | 63.32 | 63.85 | 315,139 | +0.32(+0.50%) |
Sep 15, 2004 | 63.31 | 63.89 | 63.10 | 63.53 | 413,583 | +0.22(+0.35%) |
Sep 14, 2004 | 64.80 | 64.80 | 63.19 | 63.31 | 567,851 | -0.63(-0.99%) |
Sep 13, 2004 | 63.64 | 63.97 | 63.47 | 63.94 | 341,401 | +0.01(+0.01%) |
Sep 10, 2004 | 63.91 | 63.98 | 63.16 | 63.94 | 375,466 | +0.39(+0.61%) |
Sep 09, 2004 | 63.84 | 63.96 | 63.07 | 63.55 | 425,588 | -0.29(-0.45%) |
Sep 08, 2004 | 64.64 | 64.65 | 63.74 | 63.84 | 471,959 | -1.45(-2.22%) |
Sep 07, 2004 | 64.47 | 65.39 | 64.24 | 65.29 | 445,547 | +1.32(+2.06%) |
Sep 03, 2004 | 64.07 | 64.16 | 63.84 | 63.97 | 296,381 | +0.03(+0.04%) |
Sep 02, 2004 | 62.97 | 64.09 | 62.97 | 63.94 | 372,765 | +0.67(+1.05%) |