Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 84.40 | 85.12 | 83.77 | 84.31 | 24,058 | +0.54(+0.65%) |
Nov 29, 2004 | 84.13 | 84.76 | 83.13 | 83.77 | 42,595 | -0.54(-0.64%) |
Nov 26, 2004 | 83.58 | 84.58 | 83.49 | 84.31 | 3,065 | +0.36(+0.43%) |
Nov 24, 2004 | 83.67 | 84.31 | 83.40 | 83.95 | 9,672 | +0.36(+0.43%) |
Nov 23, 2004 | 81.42 | 83.86 | 81.05 | 83.58 | 58,874 | +1.54(+1.87%) |
Nov 22, 2004 | 82.05 | 82.59 | 81.33 | 82.05 | 22,874 | -0.54(-0.66%) |
Nov 19, 2004 | 83.13 | 83.31 | 82.41 | 82.59 | 19,255 | -0.81(-0.98%) |
Nov 18, 2004 | 83.04 | 84.22 | 82.23 | 83.40 | 53,385 | -0.18(-0.22%) |
Nov 17, 2004 | 83.04 | 84.04 | 82.59 | 83.58 | 14,275 | +1.08(+1.31%) |
Nov 16, 2004 | 82.77 | 83.58 | 81.14 | 82.50 | 11,697 | +0.27(+0.33%) |
Nov 15, 2004 | 83.13 | 84.04 | 81.60 | 82.23 | 14,884 | -0.63(-0.76%) |
Nov 12, 2004 | 83.31 | 83.31 | 81.51 | 82.86 | 9,307 | -0.45(-0.54%) |
Nov 11, 2004 | 81.60 | 83.31 | 80.42 | 83.31 | 18,348 | +2.26(+2.79%) |
Nov 10, 2004 | 78.61 | 81.96 | 78.61 | 81.05 | 19,875 | +1.99(+2.51%) |
Nov 09, 2004 | 78.52 | 79.79 | 78.16 | 79.07 | 43,292 | +0.00(+0.00%) |
Nov 08, 2004 | 78.61 | 79.61 | 77.89 | 79.07 | 91,654 | +0.00(+0.00%) |
Nov 05, 2004 | 77.17 | 79.52 | 76.36 | 79.07 | 42,927 | +2.44(+3.18%) |
Nov 04, 2004 | 74.28 | 76.63 | 72.74 | 76.63 | 47,442 | +3.34(+4.56%) |
Nov 03, 2004 | 73.64 | 74.19 | 71.48 | 73.28 | 31,097 | +2.35(+3.31%) |
Nov 02, 2004 | 70.75 | 72.56 | 70.57 | 70.93 | 29,437 | +0.90(+1.29%) |
Nov 01, 2004 | 68.22 | 71.02 | 68.22 | 70.03 | 28,352 | +2.26(+3.33%) |
Oct 29, 2004 | 69.49 | 69.76 | 67.41 | 67.77 | 42,274 | -1.81(-2.60%) |
Oct 28, 2004 | 68.67 | 70.12 | 68.04 | 69.58 | 22,598 | +1.63(+2.39%) |
Oct 27, 2004 | 69.22 | 69.40 | 67.50 | 67.95 | 69,443 | -1.08(-1.57%) |
Oct 26, 2004 | 70.93 | 70.93 | 68.77 | 69.04 | 50,563 | -1.90(-2.68%) |
Oct 25, 2004 | 69.58 | 71.02 | 68.95 | 70.93 | 74,445 | +0.90(+1.29%) |
Oct 22, 2004 | 76.72 | 76.72 | 69.49 | 70.03 | 93,878 | -6.69(-8.72%) |
Oct 21, 2004 | 82.95 | 82.95 | 76.45 | 76.72 | 84,704 | -6.23(-7.52%) |
Oct 20, 2004 | 82.68 | 84.22 | 82.59 | 82.95 | 13,014 | +0.09(+0.11%) |
Oct 19, 2004 | 83.31 | 83.86 | 82.14 | 82.86 | 22,941 | -0.45(-0.54%) |
Oct 18, 2004 | 82.77 | 83.31 | 81.51 | 83.31 | 6,761 | +0.54(+0.66%) |
Oct 15, 2004 | 81.87 | 84.31 | 81.51 | 82.77 | 13,689 | +0.99(+1.22%) |
Oct 14, 2004 | 81.78 | 82.59 | 81.23 | 81.78 | 13,667 | +0.00(+0.00%) |
Oct 13, 2004 | 83.77 | 84.40 | 81.42 | 81.78 | 17,142 | -1.36(-1.63%) |
Oct 12, 2004 | 82.77 | 83.31 | 82.05 | 83.13 | 12,250 | -0.27(-0.33%) |
Oct 11, 2004 | 81.33 | 83.95 | 81.33 | 83.40 | 6,042 | +1.45(+1.76%) |
Oct 08, 2004 | 82.95 | 84.85 | 81.87 | 81.96 | 26,205 | -1.90(-2.26%) |
Oct 07, 2004 | 85.48 | 86.30 | 83.86 | 83.86 | 6,418 | -1.81(-2.11%) |
Oct 06, 2004 | 85.48 | 86.11 | 85.26 | 85.66 | 6,794 | +0.27(+0.32%) |
Oct 05, 2004 | 85.84 | 86.57 | 85.39 | 85.39 | 27,301 | +0.00(+0.00%) |
Oct 04, 2004 | 84.94 | 85.66 | 83.86 | 85.39 | 27,135 | +1.08(+1.29%) |
Oct 01, 2004 | 82.77 | 84.40 | 82.68 | 84.31 | 21,447 | +1.63(+1.97%) |
Sep 30, 2004 | 82.41 | 83.13 | 81.05 | 82.68 | 30,123 | +0.27(+0.33%) |
Sep 29, 2004 | 80.78 | 82.59 | 80.15 | 82.41 | 23,970 | +1.63(+2.01%) |
Sep 28, 2004 | 79.97 | 81.33 | 79.70 | 80.78 | 38,301 | +1.17(+1.48%) |
Sep 27, 2004 | 81.33 | 81.33 | 79.52 | 79.61 | 17,485 | -3.34(-4.03%) |
Sep 24, 2004 | 84.04 | 84.04 | 82.95 | 82.95 | 64,230 | -1.08(-1.29%) |
Sep 23, 2004 | 84.04 | 84.35 | 83.31 | 84.04 | 22,409 | +0.45(+0.54%) |
Sep 22, 2004 | 83.67 | 83.95 | 82.05 | 83.58 | 11,586 | -0.45(-0.54%) |
Sep 21, 2004 | 83.77 | 85.30 | 83.77 | 84.04 | 43,447 | +0.09(+0.11%) |
Sep 20, 2004 | 85.84 | 85.84 | 83.86 | 83.95 | 16,633 | -2.17(-2.52%) |
Sep 17, 2004 | 87.38 | 87.65 | 85.84 | 86.11 | 38,323 | -1.17(-1.35%) |
Sep 16, 2004 | 86.30 | 87.65 | 86.02 | 87.29 | 12,992 | +1.27(+1.47%) |
Sep 15, 2004 | 86.48 | 87.20 | 85.39 | 86.02 | 14,253 | -0.72(-0.83%) |
Sep 14, 2004 | 86.57 | 86.84 | 85.39 | 86.75 | 17,507 | +0.09(+0.10%) |
Sep 13, 2004 | 85.48 | 86.66 | 85.39 | 86.66 | 27,976 | +1.27(+1.48%) |
Sep 10, 2004 | 86.20 | 86.75 | 85.39 | 85.39 | 32,989 | -0.72(-0.84%) |
Sep 09, 2004 | 84.31 | 86.75 | 83.77 | 86.11 | 41,511 | +1.81(+2.14%) |
Sep 08, 2004 | 84.22 | 85.66 | 83.58 | 84.31 | 55,820 | +0.09(+0.11%) |
Sep 07, 2004 | 83.31 | 84.85 | 83.31 | 84.22 | 14,043 | +0.90(+1.08%) |
Sep 03, 2004 | 83.58 | 83.86 | 82.59 | 83.31 | 23,726 | -0.27(-0.32%) |
Sep 02, 2004 | 81.33 | 84.13 | 80.51 | 83.58 | 28,341 | +1.99(+2.44%) |