Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 270.19 | 274.21 | 269.42 | 271.89 | 6,755 | +0.55(+0.20%) |
Nov 29, 2004 | 272.31 | 272.31 | 268.94 | 271.34 | 2,494 | -2.89(-1.05%) |
Nov 26, 2004 | 274.23 | 275.19 | 273.99 | 274.23 | 1,766 | +1.44(+0.53%) |
Nov 24, 2004 | 268.46 | 274.23 | 268.46 | 272.79 | 13,822 | +5.29(+1.98%) |
Nov 23, 2004 | 273.15 | 274.23 | 267.49 | 267.49 | 14,342 | -6.71(-2.45%) |
Nov 22, 2004 | 272.31 | 274.20 | 270.38 | 274.20 | 4,053 | +1.89(+0.70%) |
Nov 19, 2004 | 271.34 | 272.31 | 270.38 | 272.31 | 3,013 | +1.93(+0.71%) |
Nov 18, 2004 | 272.31 | 272.32 | 269.42 | 270.38 | 4,364 | -2.89(-1.06%) |
Nov 17, 2004 | 275.67 | 277.12 | 272.31 | 273.27 | 2,909 | -1.44(-0.53%) |
Nov 16, 2004 | 275.67 | 277.12 | 274.63 | 274.71 | 10,496 | -0.96(-0.35%) |
Nov 15, 2004 | 273.75 | 275.67 | 273.75 | 275.67 | 12,159 | +1.94(+0.71%) |
Nov 12, 2004 | 266.53 | 275.17 | 266.53 | 273.73 | 10,080 | +8.16(+3.07%) |
Nov 11, 2004 | 262.83 | 266.53 | 262.69 | 265.57 | 14,445 | +2.74(+1.04%) |
Nov 10, 2004 | 274.23 | 274.29 | 260.76 | 262.83 | 14,549 | -13.17(-4.77%) |
Nov 09, 2004 | 272.31 | 277.12 | 272.31 | 276.00 | 13,406 | +2.73(+1.00%) |
Nov 08, 2004 | 274.23 | 274.23 | 271.34 | 273.27 | 8,522 | -2.65(-0.96%) |
Nov 05, 2004 | 276.63 | 276.88 | 274.23 | 275.91 | 8,106 | -1.20(-0.43%) |
Nov 04, 2004 | 276.63 | 277.60 | 276.15 | 277.12 | 10,288 | +0.00(+0.00%) |
Nov 03, 2004 | 278.08 | 278.08 | 276.16 | 277.12 | 16,316 | +0.32(+0.11%) |
Nov 02, 2004 | 277.36 | 277.50 | 274.24 | 276.80 | 15,173 | -1.18(-0.43%) |
Nov 01, 2004 | 277.98 | 278.08 | 276.88 | 277.98 | 4,988 | +0.00(+0.00%) |
Oct 29, 2004 | 278.37 | 278.37 | 277.30 | 277.98 | 4,364 | -0.10(-0.03%) |
Oct 28, 2004 | 278.08 | 279.52 | 277.60 | 278.08 | 7,378 | +0.97(+0.35%) |
Oct 27, 2004 | 276.88 | 278.08 | 276.64 | 277.11 | 8,002 | +1.19(+0.43%) |
Oct 26, 2004 | 271.82 | 276.14 | 271.24 | 275.91 | 5,612 | +3.13(+1.15%) |
Oct 25, 2004 | 273.51 | 274.23 | 272.79 | 272.79 | 1,662 | -1.44(-0.53%) |
Oct 22, 2004 | 274.95 | 274.95 | 273.73 | 274.23 | 1,039 | -0.48(-0.18%) |
Oct 21, 2004 | 274.95 | 276.15 | 274.23 | 274.71 | 8,937 | +0.72(+0.26%) |
Oct 20, 2004 | 274.23 | 275.67 | 273.76 | 273.99 | 4,780 | -1.08(-0.39%) |
Oct 19, 2004 | 275.19 | 276.51 | 273.29 | 275.07 | 7,690 | -0.61(-0.22%) |
Oct 18, 2004 | 274.23 | 276.12 | 273.29 | 275.67 | 12,159 | +1.44(+0.53%) |
Oct 15, 2004 | 276.15 | 276.63 | 274.23 | 274.23 | 35,023 | -1.93(-0.70%) |
Oct 14, 2004 | 267.00 | 277.02 | 267.00 | 276.15 | 25,566 | +9.14(+3.42%) |
Oct 13, 2004 | 264.85 | 267.48 | 264.85 | 267.01 | 8,418 | +2.91(+1.10%) |
Oct 12, 2004 | 262.44 | 264.11 | 262.20 | 264.11 | 9,457 | +1.67(+0.63%) |
Oct 11, 2004 | 262.20 | 262.68 | 260.76 | 262.44 | 7,794 | +1.68(+0.65%) |
Oct 08, 2004 | 261.84 | 261.84 | 258.83 | 260.76 | 8,937 | +0.24(+0.09%) |
Oct 07, 2004 | 261.24 | 262.44 | 257.87 | 260.52 | 4,884 | +0.51(+0.20%) |
Oct 06, 2004 | 258.83 | 261.24 | 258.35 | 260.01 | 8,418 | +1.17(+0.45%) |
Oct 05, 2004 | 262.24 | 262.24 | 257.88 | 258.83 | 4,676 | -3.41(-1.30%) |
Oct 04, 2004 | 260.31 | 262.68 | 258.83 | 262.24 | 9,145 | +1.48(+0.57%) |
Oct 01, 2004 | 262.70 | 263.70 | 260.28 | 260.76 | 19,330 | -1.83(-0.70%) |
Sep 30, 2004 | 260.76 | 262.59 | 257.87 | 262.59 | 25,462 | +1.83(+0.70%) |
Sep 29, 2004 | 258.83 | 261.48 | 257.39 | 260.76 | 7,171 | +0.10(+0.04%) |
Sep 28, 2004 | 260.76 | 260.76 | 260.66 | 260.66 | 415 | -0.10(-0.04%) |
Sep 27, 2004 | 260.75 | 261.72 | 259.80 | 260.76 | 7,171 | +0.01(+0.00%) |
Sep 24, 2004 | 259.31 | 261.72 | 257.87 | 260.75 | 5,404 | +2.40(+0.93%) |
Sep 23, 2004 | 263.16 | 263.16 | 258.35 | 258.35 | 4,468 | -4.33(-1.65%) |
Sep 22, 2004 | 258.35 | 262.68 | 258.35 | 262.68 | 7,794 | +3.37(+1.30%) |
Sep 21, 2004 | 257.87 | 259.31 | 256.43 | 259.31 | 1,662 | -0.48(-0.19%) |
Sep 20, 2004 | 261.72 | 261.72 | 259.80 | 259.80 | 1,870 | -3.37(-1.28%) |
Sep 17, 2004 | 260.76 | 264.61 | 259.80 | 263.16 | 10,704 | +1.55(+0.59%) |
Sep 16, 2004 | 259.80 | 261.72 | 257.39 | 261.62 | 3,013 | +0.38(+0.14%) |
Sep 15, 2004 | 261.24 | 261.72 | 259.80 | 261.24 | 4,780 | +0.48(+0.18%) |
Sep 14, 2004 | 257.87 | 261.24 | 256.91 | 260.76 | 20,369 | +1.44(+0.56%) |
Sep 13, 2004 | 256.91 | 259.31 | 256.91 | 259.31 | 8,833 | +3.37(+1.32%) |
Sep 10, 2004 | 254.99 | 257.87 | 253.54 | 255.95 | 14,030 | +3.13(+1.24%) |
Sep 09, 2004 | 252.10 | 253.30 | 251.66 | 252.82 | 5,092 | -1.20(-0.47%) |
Sep 08, 2004 | 254.99 | 254.99 | 253.06 | 254.02 | 4,988 | -2.79(-1.09%) |
Sep 07, 2004 | 254.50 | 256.90 | 254.50 | 256.81 | 2,494 | +1.83(+0.72%) |
Sep 03, 2004 | 254.02 | 254.99 | 251.62 | 254.99 | 2,494 | -1.44(-0.56%) |
Sep 02, 2004 | 246.32 | 256.91 | 245.84 | 256.43 | 4,364 | +8.66(+3.49%) |