Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 125.97 | 127.44 | 125.03 | 126.44 | 7,901 | +0.09(+0.07%) |
Nov 29, 2004 | 124.74 | 126.44 | 123.39 | 126.35 | 4,591 | +4.18(+3.42%) |
Nov 26, 2004 | 123.18 | 123.18 | 121.43 | 122.18 | 4,911 | -1.64(-1.32%) |
Nov 24, 2004 | 120.35 | 123.81 | 120.35 | 123.81 | 3,523 | +2.34(+1.93%) |
Nov 23, 2004 | 118.19 | 122.42 | 117.21 | 121.47 | 10,036 | +3.37(+2.86%) |
Nov 22, 2004 | 115.24 | 118.19 | 114.89 | 118.10 | 28,081 | +2.86(+2.48%) |
Nov 19, 2004 | 114.26 | 117.03 | 114.26 | 115.25 | 1,494 | -1.15(-0.99%) |
Nov 18, 2004 | 117.05 | 117.05 | 115.28 | 116.40 | 1,174 | +0.03(+0.02%) |
Nov 17, 2004 | 115.41 | 116.98 | 115.37 | 116.37 | 4,591 | +2.22(+1.94%) |
Nov 16, 2004 | 116.21 | 116.21 | 112.82 | 114.15 | 6,299 | -2.05(-1.77%) |
Nov 15, 2004 | 117.06 | 117.06 | 114.78 | 116.20 | 6,086 | -0.82(-0.70%) |
Nov 12, 2004 | 112.59 | 117.03 | 112.59 | 117.03 | 6,299 | +1.64(+1.42%) |
Nov 11, 2004 | 111.34 | 115.39 | 111.34 | 115.39 | 6,086 | +3.19(+2.85%) |
Nov 10, 2004 | 111.45 | 112.19 | 110.83 | 112.19 | 30,857 | +1.91(+1.73%) |
Nov 09, 2004 | 111.44 | 111.44 | 110.15 | 110.28 | 7,046 | +0.00(+0.00%) |
Nov 08, 2004 | 110.32 | 111.17 | 110.26 | 110.28 | 3,843 | -1.16(-1.04%) |
Nov 05, 2004 | 110.29 | 111.45 | 108.88 | 111.44 | 6,513 | -0.01(-0.01%) |
Nov 04, 2004 | 111.31 | 111.45 | 111.22 | 111.45 | 10,143 | +0.11(+0.10%) |
Nov 03, 2004 | 110.51 | 111.48 | 110.51 | 111.34 | 16,549 | +2.26(+2.07%) |
Nov 02, 2004 | 110.80 | 110.98 | 108.66 | 109.08 | 9,395 | -1.43(-1.30%) |
Nov 01, 2004 | 111.45 | 111.45 | 110.05 | 110.52 | 32,031 | +0.05(+0.04%) |
Oct 29, 2004 | 111.45 | 111.45 | 110.08 | 110.47 | 6,192 | -0.98(-0.88%) |
Oct 28, 2004 | 111.45 | 111.48 | 110.31 | 111.45 | 3,309 | +0.00(+0.00%) |
Oct 27, 2004 | 111.45 | 111.48 | 110.59 | 111.45 | 5,018 | +0.00(+0.00%) |
Oct 26, 2004 | 111.00 | 111.48 | 111.00 | 111.45 | 7,046 | +0.00(+0.00%) |
Oct 25, 2004 | 110.33 | 111.47 | 110.33 | 111.45 | 6,406 | +0.09(+0.08%) |
Oct 22, 2004 | 110.14 | 111.36 | 109.61 | 111.36 | 4,911 | +0.49(+0.44%) |
Oct 21, 2004 | 109.61 | 111.45 | 109.31 | 110.87 | 3,523 | -0.53(-0.48%) |
Oct 20, 2004 | 111.06 | 111.41 | 109.89 | 111.41 | 6,086 | +1.59(+1.45%) |
Oct 19, 2004 | 111.42 | 111.45 | 109.81 | 109.81 | 18,578 | -1.31(-1.18%) |
Oct 18, 2004 | 111.45 | 111.45 | 110.52 | 111.12 | 2,989 | +0.04(+0.03%) |
Oct 15, 2004 | 110.04 | 111.42 | 109.26 | 111.09 | 7,367 | +2.44(+2.25%) |
Oct 14, 2004 | 109.30 | 109.49 | 108.30 | 108.64 | 4,697 | -0.58(-0.53%) |
Oct 13, 2004 | 111.45 | 111.45 | 109.22 | 109.22 | 25,732 | -1.76(-1.59%) |
Oct 12, 2004 | 111.45 | 111.45 | 110.53 | 110.98 | 3,416 | -0.47(-0.42%) |
Oct 11, 2004 | 112.27 | 112.27 | 111.23 | 111.45 | 5,979 | -0.01(-0.01%) |
Oct 08, 2004 | 112.51 | 113.26 | 111.46 | 111.46 | 6,619 | -1.13(-1.01%) |
Oct 07, 2004 | 111.85 | 113.51 | 111.85 | 112.59 | 5,125 | -0.95(-0.84%) |
Oct 06, 2004 | 112.39 | 113.55 | 111.97 | 113.55 | 20,607 | +1.16(+1.03%) |
Oct 05, 2004 | 113.18 | 113.18 | 112.02 | 112.39 | 5,445 | -0.71(-0.63%) |
Oct 04, 2004 | 111.63 | 113.79 | 111.62 | 113.10 | 15,375 | +0.99(+0.89%) |
Oct 01, 2004 | 110.52 | 113.28 | 110.52 | 112.11 | 16,763 | +1.59(+1.44%) |
Sep 30, 2004 | 108.43 | 111.45 | 108.43 | 110.52 | 7,367 | +0.86(+0.79%) |
Sep 29, 2004 | 109.95 | 111.19 | 109.58 | 109.65 | 11,424 | +0.66(+0.60%) |
Sep 28, 2004 | 108.31 | 111.06 | 108.31 | 109.00 | 11,211 | +0.36(+0.33%) |
Sep 27, 2004 | 108.99 | 110.28 | 108.22 | 108.64 | 13,773 | -0.23(-0.21%) |
Sep 24, 2004 | 109.11 | 109.16 | 108.74 | 108.88 | 7,687 | +0.92(+0.85%) |
Sep 23, 2004 | 109.16 | 109.16 | 107.96 | 107.96 | 41,000 | -1.20(-1.10%) |
Sep 22, 2004 | 108.62 | 110.32 | 108.09 | 109.16 | 5,231 | -1.32(-1.19%) |
Sep 21, 2004 | 109.96 | 110.52 | 109.68 | 110.48 | 3,309 | +1.80(+1.65%) |
Sep 20, 2004 | 110.52 | 110.62 | 108.68 | 108.68 | 854 | -1.78(-1.61%) |
Sep 17, 2004 | 112.76 | 112.76 | 109.59 | 110.46 | 30,002 | -1.22(-1.09%) |
Sep 16, 2004 | 112.20 | 112.20 | 110.22 | 111.68 | 10,143 | +0.23(+0.20%) |
Sep 15, 2004 | 112.11 | 112.11 | 110.98 | 111.45 | 6,619 | -0.77(-0.68%) |
Sep 14, 2004 | 111.69 | 112.22 | 111.33 | 112.22 | 2,776 | -1.24(-1.09%) |
Sep 13, 2004 | 112.11 | 113.46 | 111.43 | 113.46 | 5,765 | +1.54(+1.37%) |
Sep 10, 2004 | 110.98 | 112.38 | 110.63 | 111.92 | 5,552 | +1.87(+1.70%) |
Sep 09, 2004 | 110.28 | 111.44 | 109.63 | 110.05 | 27,974 | +0.47(+0.43%) |
Sep 08, 2004 | 111.48 | 111.48 | 109.58 | 109.58 | 19,646 | -1.87(-1.68%) |
Sep 07, 2004 | 111.70 | 111.89 | 108.45 | 111.45 | 8,007 | +1.41(+1.29%) |
Sep 03, 2004 | 107.71 | 111.99 | 107.71 | 110.04 | 18,258 | -0.98(-0.89%) |
Sep 02, 2004 | 110.84 | 111.02 | 107.92 | 111.02 | 5,338 | +2.32(+2.14%) |