Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 69.96 | 70.03 | 69.86 | 70.01 | 157,649 | +0.03(+0.05%) |
Nov 29, 2004 | 70.04 | 70.07 | 69.96 | 69.98 | 150,642 | -0.19(-0.28%) |
Nov 26, 2004 | 70.13 | 70.21 | 70.02 | 70.17 | 57,512 | -0.20(-0.29%) |
Nov 24, 2004 | 70.31 | 70.39 | 70.13 | 70.38 | 137,651 | +0.07(+0.10%) |
Nov 23, 2004 | 70.28 | 70.36 | 70.18 | 70.31 | 92,838 | -0.04(-0.06%) |
Nov 22, 2004 | 70.26 | 70.38 | 70.08 | 70.35 | 92,108 | +0.11(+0.16%) |
Nov 19, 2004 | 70.27 | 70.36 | 70.12 | 70.24 | 63,497 | -0.14(-0.20%) |
Nov 18, 2004 | 70.38 | 70.49 | 70.20 | 70.38 | 73,423 | +0.03(+0.04%) |
Nov 17, 2004 | 70.05 | 70.42 | 70.05 | 70.36 | 94,297 | +0.18(+0.25%) |
Nov 16, 2004 | 70.18 | 70.18 | 70.01 | 70.18 | 73,131 | -0.07(-0.10%) |
Nov 15, 2004 | 70.14 | 70.25 | 70.08 | 70.25 | 570,019 | +0.03(+0.05%) |
Nov 12, 2004 | 70.14 | 70.25 | 70.06 | 70.21 | 47,002 | +0.08(+0.12%) |
Nov 11, 2004 | 70.04 | 70.15 | 69.89 | 70.13 | 62,767 | +0.07(+0.10%) |
Nov 10, 2004 | 70.10 | 70.14 | 69.96 | 70.06 | 31,821 | -0.08(-0.12%) |
Nov 09, 2004 | 70.14 | 70.15 | 69.99 | 70.14 | 79,846 | +0.16(+0.23%) |
Nov 08, 2004 | 70.12 | 70.16 | 69.98 | 69.98 | 76,343 | -0.25(-0.36%) |
Nov 05, 2004 | 70.18 | 70.23 | 69.98 | 70.23 | 218,373 | -0.18(-0.25%) |
Nov 04, 2004 | 70.55 | 70.59 | 70.33 | 70.41 | 59,410 | -0.06(-0.09%) |
Nov 03, 2004 | 70.31 | 70.49 | 70.16 | 70.47 | 59,410 | +0.15(+0.21%) |
Nov 02, 2004 | 70.47 | 70.47 | 70.28 | 70.32 | 142,030 | -0.06(-0.09%) |
Nov 01, 2004 | 70.49 | 70.52 | 70.27 | 70.38 | 42,185 | -0.34(-0.48%) |
Oct 29, 2004 | 70.66 | 70.73 | 70.55 | 70.73 | 89,918 | +0.19(+0.26%) |
Oct 28, 2004 | 70.49 | 70.64 | 70.33 | 70.54 | 110,938 | +0.08(+0.12%) |
Oct 27, 2004 | 70.81 | 70.83 | 70.35 | 70.46 | 42,477 | -0.16(-0.22%) |
Oct 26, 2004 | 70.73 | 70.81 | 70.58 | 70.62 | 87,875 | -0.21(-0.29%) |
Oct 25, 2004 | 70.86 | 70.86 | 70.64 | 70.82 | 49,338 | +0.08(+0.12%) |
Oct 22, 2004 | 70.66 | 70.75 | 70.59 | 70.74 | 37,660 | +0.17(+0.24%) |
Oct 21, 2004 | 70.70 | 70.77 | 70.57 | 70.57 | 33,719 | -0.18(-0.25%) |
Oct 20, 2004 | 70.50 | 70.75 | 70.50 | 70.75 | 198,229 | +0.25(+0.35%) |
Oct 19, 2004 | 70.32 | 70.59 | 70.32 | 70.50 | 47,002 | +0.03(+0.05%) |
Oct 18, 2004 | 70.55 | 70.55 | 70.36 | 70.47 | 57,950 | -0.06(-0.09%) |
Oct 15, 2004 | 70.56 | 70.56 | 70.35 | 70.53 | 31,237 | -0.13(-0.18%) |
Oct 14, 2004 | 70.49 | 70.66 | 70.49 | 70.66 | 27,588 | +0.34(+0.48%) |
Oct 13, 2004 | 70.16 | 70.51 | 70.16 | 70.32 | 47,732 | +0.10(+0.15%) |
Oct 12, 2004 | 70.40 | 70.45 | 70.22 | 70.22 | 49,776 | -0.07(-0.10%) |
Oct 11, 2004 | 70.12 | 70.42 | 70.12 | 70.29 | 37,660 | +0.07(+0.10%) |
Oct 08, 2004 | 70.27 | 70.29 | 70.05 | 70.22 | 42,623 | +0.34(+0.49%) |
Oct 07, 2004 | 69.86 | 69.91 | 69.77 | 69.88 | 58,096 | +0.00(+0.00%) |
Oct 06, 2004 | 69.99 | 70.01 | 69.79 | 69.88 | 186,843 | -0.13(-0.19%) |
Oct 05, 2004 | 69.88 | 70.09 | 69.88 | 70.01 | 203,776 | -0.01(-0.01%) |
Oct 04, 2004 | 69.71 | 70.01 | 69.71 | 70.01 | 34,157 | +0.02(+0.03%) |
Oct 01, 2004 | 70.05 | 70.05 | 69.88 | 69.99 | 66,417 | -0.34(-0.49%) |
Sep 30, 2004 | 70.28 | 70.35 | 70.09 | 70.34 | 88,604 | +0.10(+0.15%) |
Sep 29, 2004 | 70.30 | 70.49 | 70.22 | 70.23 | 328,582 | -0.40(-0.57%) |
Sep 28, 2004 | 70.66 | 70.69 | 70.51 | 70.64 | 69,482 | +0.12(+0.17%) |
Sep 27, 2004 | 70.47 | 70.66 | 70.46 | 70.52 | 57,074 | -0.02(-0.03%) |
Sep 24, 2004 | 70.45 | 70.56 | 70.36 | 70.54 | 38,536 | +0.02(+0.03%) |
Sep 23, 2004 | 70.71 | 70.73 | 70.42 | 70.52 | 41,310 | -0.21(-0.30%) |
Sep 22, 2004 | 70.59 | 70.73 | 70.42 | 70.73 | 41,747 | +0.23(+0.33%) |
Sep 21, 2004 | 70.52 | 70.54 | 70.29 | 70.50 | 60,432 | -0.02(-0.03%) |
Sep 20, 2004 | 70.49 | 70.52 | 70.29 | 70.52 | 138,089 | +0.30(+0.43%) |
Sep 17, 2004 | 70.49 | 70.49 | 70.22 | 70.22 | 87,291 | -0.29(-0.42%) |
Sep 16, 2004 | 70.32 | 70.55 | 70.20 | 70.51 | 163,050 | +0.21(+0.30%) |
Sep 15, 2004 | 70.31 | 70.32 | 70.22 | 70.30 | 181,588 | -0.04(-0.06%) |
Sep 14, 2004 | 70.27 | 70.36 | 70.25 | 70.34 | 125,973 | +0.08(+0.11%) |
Sep 13, 2004 | 70.20 | 70.29 | 70.13 | 70.27 | 183,924 | +0.07(+0.10%) |
Sep 10, 2004 | 70.25 | 70.29 | 70.11 | 70.20 | 98,093 | +0.15(+0.22%) |
Sep 09, 2004 | 70.16 | 70.23 | 69.96 | 70.05 | 72,110 | -0.07(-0.10%) |
Sep 08, 2004 | 69.77 | 70.14 | 69.71 | 70.12 | 128,017 | +0.21(+0.30%) |
Sep 07, 2004 | 69.80 | 69.90 | 69.68 | 69.90 | 52,695 | -0.01(-0.01%) |
Sep 03, 2004 | 69.87 | 69.91 | 69.58 | 69.91 | 142,614 | -0.03(-0.05%) |
Sep 02, 2004 | 70.16 | 70.16 | 69.92 | 69.94 | 40,726 | -0.28(-0.40%) |