Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 319.00 | 324.15 | 318.60 | 322.00 | 14,600 | +2.00(+0.62%) |
Nov 29, 2004 | 316.50 | 321.00 | 316.50 | 320.00 | 14,400 | +5.00(+1.59%) |
Nov 26, 2004 | 314.50 | 315.00 | 314.50 | 315.00 | 600 | -0.05(-0.02%) |
Nov 24, 2004 | 312.75 | 317.00 | 312.75 | 315.05 | 11,400 | +3.06(+0.98%) |
Nov 23, 2004 | 309.50 | 313.00 | 307.00 | 311.99 | 12,100 | +1.49(+0.48%) |
Nov 22, 2004 | 313.00 | 313.50 | 310.01 | 310.50 | 7,300 | -2.00(-0.64%) |
Nov 19, 2004 | 311.25 | 312.50 | 310.50 | 312.50 | 14,400 | +1.74(+0.56%) |
Nov 18, 2004 | 313.00 | 314.51 | 310.51 | 310.76 | 7,100 | -1.34(-0.43%) |
Nov 17, 2004 | 315.50 | 315.50 | 312.00 | 312.10 | 12,400 | -3.90(-1.23%) |
Nov 16, 2004 | 315.50 | 318.50 | 314.50 | 316.00 | 26,000 | +1.00(+0.32%) |
Nov 15, 2004 | 315.50 | 316.01 | 314.19 | 315.00 | 7,100 | -1.20(-0.38%) |
Nov 12, 2004 | 315.25 | 316.75 | 315.01 | 316.20 | 8,200 | -0.55(-0.17%) |
Nov 11, 2004 | 316.00 | 316.75 | 313.18 | 316.75 | 7,800 | -0.19(-0.06%) |
Nov 10, 2004 | 315.50 | 317.21 | 315.50 | 316.94 | 5,900 | +1.69(+0.54%) |
Nov 09, 2004 | 314.60 | 315.74 | 314.60 | 315.25 | 29,900 | +0.30(+0.10%) |
Nov 08, 2004 | 315.00 | 315.50 | 313.80 | 314.95 | 22,000 | -0.05(-0.02%) |
Nov 05, 2004 | 317.00 | 317.75 | 313.00 | 315.00 | 28,200 | -2.95(-0.93%) |
Nov 04, 2004 | 314.00 | 319.50 | 313.50 | 317.95 | 41,500 | +2.95(+0.94%) |
Nov 03, 2004 | 314.00 | 315.92 | 314.00 | 315.00 | 10,800 | +0.50(+0.16%) |
Nov 02, 2004 | 315.00 | 316.00 | 313.50 | 314.50 | 15,100 | -1.15(-0.36%) |
Nov 01, 2004 | 317.00 | 318.50 | 315.50 | 315.65 | 24,900 | -2.35(-0.74%) |
Oct 29, 2004 | 312.00 | 318.00 | 311.00 | 318.00 | 16,300 | +6.05(+1.94%) |
Oct 28, 2004 | 309.00 | 313.00 | 309.00 | 311.95 | 18,300 | +3.95(+1.28%) |
Oct 27, 2004 | 307.00 | 308.40 | 305.50 | 308.00 | 21,000 | +2.00(+0.65%) |
Oct 26, 2004 | 302.65 | 306.00 | 301.75 | 306.00 | 25,200 | +3.60(+1.19%) |
Oct 25, 2004 | 301.00 | 302.40 | 299.55 | 302.40 | 13,900 | +1.40(+0.47%) |
Oct 22, 2004 | 305.01 | 305.01 | 299.03 | 301.00 | 43,500 | -4.00(-1.31%) |
Oct 21, 2004 | 298.00 | 305.35 | 298.00 | 305.00 | 52,000 | +6.00(+2.01%) |
Oct 20, 2004 | 298.75 | 299.42 | 296.50 | 299.00 | 14,300 | +1.21(+0.41%) |
Oct 19, 2004 | 302.00 | 302.00 | 296.00 | 297.79 | 36,000 | -3.21(-1.07%) |
Oct 18, 2004 | 296.50 | 301.50 | 296.49 | 301.00 | 19,900 | +5.00(+1.69%) |
Oct 15, 2004 | 298.00 | 298.82 | 290.00 | 296.00 | 165,900 | -3.35(-1.12%) |
Oct 14, 2004 | 309.50 | 310.50 | 299.00 | 299.35 | 41,200 | -9.41(-3.05%) |
Oct 13, 2004 | 313.00 | 313.01 | 308.50 | 308.76 | 4,800 | -4.69(-1.50%) |
Oct 12, 2004 | 311.01 | 313.50 | 309.50 | 313.45 | 8,000 | +1.95(+0.63%) |
Oct 11, 2004 | 309.65 | 312.50 | 309.00 | 311.50 | 5,100 | +2.35(+0.76%) |
Oct 08, 2004 | 315.00 | 315.25 | 307.75 | 309.15 | 14,800 | -6.10(-1.93%) |
Oct 07, 2004 | 317.90 | 319.00 | 313.50 | 315.25 | 22,100 | -3.60(-1.13%) |
Oct 06, 2004 | 315.50 | 318.85 | 314.50 | 318.85 | 17,500 | +3.85(+1.22%) |
Oct 05, 2004 | 312.50 | 316.99 | 312.00 | 315.00 | 33,400 | +2.00(+0.64%) |
Oct 04, 2004 | 310.50 | 315.00 | 308.68 | 313.00 | 38,800 | +2.75(+0.89%) |
Oct 01, 2004 | 308.66 | 312.25 | 308.49 | 310.25 | 17,200 | +1.85(+0.60%) |
Sep 30, 2004 | 309.00 | 313.00 | 307.48 | 308.40 | 17,000 | -0.29(-0.09%) |
Sep 29, 2004 | 308.00 | 309.50 | 308.00 | 308.69 | 9,300 | +1.19(+0.39%) |
Sep 28, 2004 | 307.00 | 308.00 | 306.00 | 307.50 | 9,100 | +0.50(+0.16%) |
Sep 27, 2004 | 306.84 | 307.50 | 306.00 | 307.00 | 7,700 | +0.00(+0.00%) |
Sep 24, 2004 | 306.50 | 308.25 | 306.00 | 307.00 | 13,200 | +0.90(+0.29%) |
Sep 23, 2004 | 306.00 | 310.50 | 306.00 | 306.10 | 14,200 | -0.41(-0.13%) |
Sep 22, 2004 | 306.00 | 308.50 | 306.00 | 306.51 | 7,000 | -0.44(-0.14%) |
Sep 21, 2004 | 306.00 | 308.00 | 306.00 | 306.95 | 12,700 | +1.35(+0.44%) |
Sep 20, 2004 | 305.50 | 306.62 | 305.00 | 305.60 | 11,200 | -0.35(-0.11%) |
Sep 17, 2004 | 305.50 | 305.95 | 304.22 | 305.95 | 18,000 | -0.55(-0.18%) |
Sep 16, 2004 | 304.50 | 307.50 | 304.50 | 306.50 | 16,800 | +1.50(+0.49%) |
Sep 15, 2004 | 305.00 | 306.50 | 301.00 | 305.00 | 16,200 | -0.89(-0.29%) |
Sep 14, 2004 | 304.00 | 306.00 | 304.00 | 305.89 | 3,600 | +1.45(+0.48%) |
Sep 13, 2004 | 303.99 | 305.00 | 303.99 | 304.44 | 3,200 | +0.45(+0.15%) |
Sep 10, 2004 | 304.00 | 304.31 | 303.00 | 303.99 | 3,300 | +0.04(+0.01%) |
Sep 09, 2004 | 304.75 | 304.75 | 302.70 | 303.95 | 9,100 | -0.10(-0.03%) |
Sep 08, 2004 | 304.30 | 305.00 | 303.05 | 304.05 | 14,000 | -0.25(-0.08%) |
Sep 07, 2004 | 299.10 | 310.00 | 299.10 | 304.30 | 46,700 | +4.27(+1.42%) |
Sep 03, 2004 | 297.17 | 301.00 | 297.17 | 300.03 | 14,200 | +3.53(+1.19%) |
Sep 02, 2004 | 293.00 | 297.75 | 292.50 | 296.50 | 7,800 | +2.55(+0.87%) |