Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 183.59 | 183.59 | 174.94 | 176.94 | 37,610 | -5.61(-3.07%) |
Nov 29, 2004 | 185.30 | 186.54 | 180.84 | 182.55 | 35,263 | -1.43(-0.78%) |
Nov 26, 2004 | 181.22 | 185.21 | 180.17 | 183.97 | 18,363 | +4.18(+2.33%) |
Nov 24, 2004 | 177.32 | 180.55 | 177.32 | 179.79 | 40,735 | +1.90(+1.07%) |
Nov 23, 2004 | 174.28 | 178.18 | 170.29 | 177.89 | 59,867 | +4.37(+2.52%) |
Nov 22, 2004 | 165.06 | 174.38 | 162.69 | 173.52 | 83,723 | +11.97(+7.41%) |
Nov 19, 2004 | 161.45 | 165.35 | 160.79 | 161.55 | 33,842 | +0.95(+0.59%) |
Nov 18, 2004 | 161.55 | 163.16 | 160.31 | 160.60 | 45,060 | -2.47(-1.52%) |
Nov 17, 2004 | 161.55 | 167.25 | 159.65 | 163.07 | 103,812 | -4.66(-2.78%) |
Nov 16, 2004 | 173.05 | 178.08 | 165.63 | 167.72 | 140,622 | -0.09(-0.06%) |
Nov 15, 2004 | 164.97 | 169.81 | 164.97 | 167.82 | 48,754 | +1.52(+0.91%) |
Nov 12, 2004 | 166.77 | 168.20 | 165.44 | 166.30 | 58,562 | -0.95(-0.57%) |
Nov 11, 2004 | 167.91 | 172.28 | 165.63 | 167.25 | 44,650 | -2.66(-1.57%) |
Nov 10, 2004 | 166.68 | 170.00 | 165.06 | 169.91 | 72,747 | +4.37(+2.64%) |
Nov 09, 2004 | 164.11 | 166.30 | 163.83 | 165.54 | 38,567 | -0.47(-0.29%) |
Nov 08, 2004 | 168.76 | 168.76 | 164.21 | 166.01 | 43,598 | -2.09(-1.24%) |
Nov 05, 2004 | 166.77 | 169.15 | 162.88 | 168.10 | 83,954 | +2.00(+1.20%) |
Nov 04, 2004 | 160.98 | 166.20 | 160.69 | 166.11 | 67,401 | +5.99(+3.74%) |
Nov 03, 2004 | 158.22 | 161.17 | 156.89 | 160.12 | 50,501 | +4.94(+3.18%) |
Nov 02, 2004 | 154.70 | 158.12 | 152.52 | 155.18 | 61,277 | +2.19(+1.43%) |
Nov 01, 2004 | 150.81 | 155.37 | 148.81 | 152.99 | 83,081 | +3.23(+2.16%) |
Oct 29, 2004 | 150.05 | 150.05 | 147.29 | 149.76 | 40,283 | +0.76(+0.51%) |
Oct 28, 2004 | 144.92 | 150.52 | 141.12 | 149.00 | 55,983 | +4.94(+3.43%) |
Oct 27, 2004 | 150.33 | 153.56 | 142.73 | 144.06 | 194,565 | -4.09(-2.76%) |
Oct 26, 2004 | 144.06 | 151.66 | 143.02 | 148.15 | 150,546 | +7.22(+5.13%) |
Oct 25, 2004 | 131.61 | 142.54 | 131.61 | 140.93 | 194,744 | +9.22(+7.00%) |
Oct 22, 2004 | 132.09 | 135.13 | 128.67 | 131.71 | 139,801 | +3.04(+2.36%) |
Oct 21, 2004 | 128.09 | 135.89 | 125.82 | 128.67 | 427,035 | +5.51(+4.48%) |
Oct 20, 2004 | 145.20 | 145.39 | 121.16 | 123.16 | 1,644,948 | -55.59(-31.10%) |
Oct 19, 2004 | 241.75 | 242.79 | 173.43 | 178.75 | 528,690 | -50.75(-22.11%) |
Oct 18, 2004 | 227.97 | 230.16 | 223.79 | 229.49 | 48,165 | +1.90(+0.84%) |
Oct 15, 2004 | 230.92 | 230.92 | 225.69 | 227.59 | 44,808 | -2.00(-0.87%) |
Oct 14, 2004 | 228.92 | 235.00 | 228.92 | 229.59 | 59,730 | +0.86(+0.37%) |
Oct 13, 2004 | 229.30 | 233.86 | 228.06 | 228.73 | 29,496 | +1.05(+0.46%) |
Oct 12, 2004 | 224.45 | 227.88 | 223.31 | 227.69 | 17,342 | +2.09(+0.93%) |
Oct 11, 2004 | 223.89 | 229.21 | 223.88 | 225.59 | 16,858 | +0.76(+0.34%) |
Oct 08, 2004 | 223.50 | 228.83 | 222.17 | 224.84 | 21,762 | -1.23(-0.55%) |
Oct 07, 2004 | 230.06 | 230.06 | 225.41 | 226.07 | 26,855 | -4.28(-1.86%) |
Oct 06, 2004 | 226.26 | 230.35 | 224.55 | 230.35 | 19,226 | +2.95(+1.30%) |
Oct 05, 2004 | 226.93 | 228.83 | 225.50 | 227.40 | 37,862 | +1.33(+0.59%) |
Oct 04, 2004 | 222.37 | 231.30 | 222.36 | 226.07 | 20,562 | +2.47(+1.11%) |
Oct 01, 2004 | 220.94 | 223.79 | 217.71 | 223.60 | 31,843 | +5.04(+2.30%) |
Sep 30, 2004 | 216.38 | 219.51 | 216.00 | 218.56 | 31,338 | +1.24(+0.57%) |
Sep 29, 2004 | 216.66 | 219.99 | 214.10 | 217.33 | 19,952 | +1.81(+0.84%) |
Sep 28, 2004 | 213.43 | 217.04 | 211.63 | 215.52 | 24,529 | +3.80(+1.80%) |
Sep 27, 2004 | 217.71 | 217.71 | 211.72 | 211.72 | 30,044 | -4.66(-2.15%) |
Sep 24, 2004 | 217.14 | 218.37 | 215.90 | 216.38 | 31,548 | -0.85(-0.39%) |
Sep 23, 2004 | 216.85 | 218.28 | 212.21 | 217.23 | 20,573 | +1.23(+0.57%) |
Sep 22, 2004 | 219.99 | 219.99 | 213.91 | 216.00 | 17,447 | -3.33(-1.52%) |
Sep 21, 2004 | 215.71 | 220.65 | 214.48 | 219.32 | 30,675 | +5.04(+2.35%) |
Sep 20, 2004 | 214.29 | 216.85 | 211.91 | 214.29 | 34,179 | -1.05(-0.49%) |
Sep 17, 2004 | 215.43 | 217.14 | 211.91 | 215.33 | 58,530 | +1.81(+0.85%) |
Sep 16, 2004 | 210.58 | 215.43 | 207.06 | 213.53 | 51,879 | +5.23(+2.51%) |
Sep 15, 2004 | 199.56 | 209.53 | 199.18 | 208.30 | 108,421 | +7.70(+3.84%) |
Sep 14, 2004 | 196.99 | 201.74 | 194.81 | 200.60 | 60,740 | +2.76(+1.39%) |
Sep 13, 2004 | 197.09 | 198.51 | 195.76 | 197.85 | 41,356 | +3.52(+1.81%) |
Sep 10, 2004 | 194.24 | 195.09 | 193.00 | 194.33 | 47,007 | -0.38(-0.20%) |
Sep 09, 2004 | 198.61 | 200.89 | 194.14 | 194.71 | 59,751 | -4.75(-2.38%) |
Sep 08, 2004 | 199.56 | 200.13 | 196.61 | 199.46 | 66,612 | -3.04(-1.50%) |
Sep 07, 2004 | 190.25 | 202.69 | 189.39 | 202.50 | 42,261 | +12.45(+6.55%) |
Sep 03, 2004 | 189.39 | 190.06 | 187.11 | 190.06 | 37,810 | +2.28(+1.21%) |
Sep 02, 2004 | 185.97 | 188.34 | 185.21 | 187.77 | 12,869 | +1.90(+1.02%) |