Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 86.90 | 87.08 | 86.64 | 86.82 | 73,972,056 | +0.06(+0.07%) |
Nov 29, 2004 | 87.48 | 87.64 | 86.52 | 86.76 | 83,865,952 | -0.40(-0.46%) |
Nov 26, 2004 | 87.28 | 87.62 | 87.12 | 87.16 | 21,033,498 | -0.07(-0.08%) |
Nov 24, 2004 | 87.10 | 87.33 | 86.94 | 87.22 | 40,376,440 | +0.21(+0.24%) |
Nov 23, 2004 | 86.85 | 87.09 | 86.44 | 87.02 | 56,994,672 | +0.13(+0.15%) |
Nov 22, 2004 | 86.29 | 86.99 | 86.19 | 86.89 | 51,021,376 | +0.41(+0.48%) |
Nov 19, 2004 | 87.42 | 87.43 | 86.27 | 86.47 | 73,706,048 | -0.97(-1.11%) |
Nov 18, 2004 | 87.26 | 87.49 | 87.07 | 87.45 | 43,330,772 | +0.12(+0.13%) |
Nov 17, 2004 | 87.17 | 87.74 | 86.95 | 87.33 | 74,606,592 | +0.52(+0.59%) |
Nov 16, 2004 | 87.17 | 87.20 | 86.70 | 86.81 | 54,503,240 | -0.63(-0.72%) |
Nov 15, 2004 | 87.27 | 87.47 | 87.07 | 87.44 | 47,932,208 | -0.04(-0.05%) |
Nov 12, 2004 | 86.88 | 87.64 | 86.66 | 87.48 | 75,557,648 | +0.68(+0.79%) |
Nov 11, 2004 | 86.30 | 86.99 | 86.24 | 86.80 | 52,157,372 | +0.66(+0.76%) |
Nov 10, 2004 | 86.21 | 86.57 | 85.99 | 86.14 | 61,472,268 | +0.07(+0.08%) |
Nov 09, 2004 | 86.22 | 86.53 | 85.99 | 86.08 | 60,726,384 | -0.17(-0.20%) |
Nov 08, 2004 | 86.15 | 86.33 | 85.96 | 86.25 | 46,393,460 | -0.13(-0.14%) |
Nov 05, 2004 | 86.20 | 86.64 | 85.79 | 86.37 | 85,965,360 | +0.54(+0.63%) |
Nov 04, 2004 | 84.53 | 85.92 | 84.46 | 85.83 | 75,317,712 | +1.16(+1.37%) |
Nov 03, 2004 | 84.71 | 84.96 | 84.13 | 84.68 | 104,597,456 | +1.05(+1.26%) |
Nov 02, 2004 | 83.71 | 84.37 | 83.38 | 83.62 | 76,404,424 | +0.03(+0.04%) |
Nov 01, 2004 | 83.63 | 83.84 | 83.37 | 83.59 | 49,944,580 | +0.23(+0.27%) |
Oct 29, 2004 | 83.35 | 83.69 | 83.14 | 83.37 | 66,298,020 | -0.01(-0.02%) |
Oct 28, 2004 | 83.06 | 83.63 | 82.84 | 83.38 | 73,906,472 | +0.25(+0.30%) |
Oct 27, 2004 | 82.03 | 83.29 | 81.83 | 83.13 | 100,391,032 | +0.99(+1.20%) |
Oct 26, 2004 | 81.08 | 82.19 | 80.92 | 82.14 | 73,986,992 | +1.24(+1.53%) |
Oct 25, 2004 | 80.82 | 81.10 | 80.53 | 80.91 | 59,824,348 | -0.10(-0.12%) |
Oct 22, 2004 | 81.89 | 81.93 | 80.91 | 81.00 | 66,210,712 | -0.92(-1.12%) |
Oct 21, 2004 | 81.59 | 81.98 | 81.16 | 81.92 | 72,341,656 | +0.53(+0.65%) |
Oct 20, 2004 | 81.29 | 81.61 | 80.82 | 81.39 | 77,638,592 | -0.16(-0.20%) |
Oct 19, 2004 | 82.50 | 82.65 | 81.44 | 81.55 | 76,127,144 | -0.69(-0.84%) |
Oct 18, 2004 | 81.66 | 82.41 | 81.52 | 82.25 | 59,434,232 | +0.31(+0.38%) |
Oct 15, 2004 | 81.77 | 82.29 | 81.43 | 81.94 | 86,203,672 | +0.46(+0.56%) |
Oct 14, 2004 | 82.30 | 82.43 | 81.44 | 81.48 | 87,655,240 | -0.66(-0.81%) |
Oct 13, 2004 | 83.22 | 83.27 | 81.98 | 82.14 | 73,917,064 | -0.73(-0.88%) |
Oct 12, 2004 | 82.63 | 83.09 | 82.44 | 82.87 | 56,843,812 | -0.32(-0.39%) |
Oct 11, 2004 | 83.06 | 83.23 | 82.95 | 83.20 | 27,495,630 | +0.34(+0.41%) |
Oct 08, 2004 | 83.33 | 83.73 | 82.74 | 82.86 | 70,451,360 | -0.69(-0.83%) |
Oct 07, 2004 | 84.23 | 84.25 | 83.48 | 83.55 | 53,514,708 | -0.86(-1.02%) |
Oct 06, 2004 | 83.79 | 84.46 | 83.72 | 84.41 | 57,435,844 | +0.53(+0.63%) |
Oct 05, 2004 | 83.84 | 84.07 | 83.62 | 83.88 | 50,462,880 | +0.04(+0.05%) |
Oct 04, 2004 | 84.03 | 84.28 | 83.81 | 83.84 | 45,608,200 | +0.14(+0.17%) |
Oct 01, 2004 | 82.67 | 83.70 | 82.64 | 83.70 | 85,334,760 | +1.39(+1.69%) |
Sep 30, 2004 | 82.15 | 82.47 | 81.94 | 82.31 | 59,194,428 | -0.06(-0.07%) |
Sep 29, 2004 | 81.90 | 82.37 | 81.75 | 82.36 | 45,986,912 | +0.41(+0.50%) |
Sep 28, 2004 | 81.68 | 82.12 | 81.31 | 81.95 | 56,627,092 | +0.39(+0.48%) |
Sep 27, 2004 | 81.82 | 81.89 | 81.44 | 81.56 | 53,882,556 | -0.52(-0.64%) |
Sep 24, 2004 | 81.87 | 82.28 | 81.84 | 82.08 | 47,541,680 | +0.38(+0.46%) |
Sep 23, 2004 | 82.19 | 82.26 | 81.71 | 81.71 | 59,885,588 | -0.44(-0.54%) |
Sep 22, 2004 | 82.85 | 82.86 | 82.09 | 82.15 | 66,766,760 | -1.04(-1.25%) |
Sep 21, 2004 | 83.03 | 83.56 | 82.88 | 83.19 | 55,596,196 | +0.36(+0.44%) |
Sep 20, 2004 | 82.98 | 83.21 | 82.69 | 82.83 | 50,499,408 | -0.50(-0.60%) |
Sep 17, 2004 | 83.15 | 83.48 | 82.99 | 83.33 | 45,752,952 | +0.01(+0.01%) |
Sep 16, 2004 | 83.17 | 83.49 | 83.07 | 83.32 | 32,321,792 | +0.25(+0.30%) |
Sep 15, 2004 | 83.44 | 83.48 | 82.98 | 83.07 | 52,225,540 | -0.63(-0.76%) |
Sep 14, 2004 | 83.44 | 83.73 | 83.36 | 83.70 | 38,117,480 | +0.17(+0.20%) |
Sep 13, 2004 | 83.45 | 83.76 | 83.23 | 83.53 | 60,478,572 | +0.27(+0.33%) |
Sep 10, 2004 | 82.86 | 83.42 | 82.54 | 83.26 | 37,885,552 | +0.43(+0.52%) |
Sep 09, 2004 | 82.90 | 83.13 | 82.50 | 82.84 | 46,623,216 | -0.07(-0.09%) |
Sep 08, 2004 | 82.94 | 83.26 | 82.71 | 82.91 | 44,805,424 | -0.21(-0.25%) |
Sep 07, 2004 | 82.88 | 83.31 | 82.72 | 83.12 | 50,708,384 | +0.55(+0.66%) |
Sep 03, 2004 | 82.70 | 83.09 | 82.49 | 82.57 | 41,403,948 | -0.34(-0.41%) |
Sep 02, 2004 | 81.92 | 83.00 | 81.92 | 82.91 | 58,168,148 | +0.93(+1.13%) |