Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 107.34 | 107.91 | 106.84 | 107.53 | 8,966,797 | +0.27(+0.25%) |
Nov 29, 2004 | 106.57 | 108.11 | 106.30 | 107.26 | 10,853,964 | +1.86(+1.76%) |
Nov 26, 2004 | 103.16 | 105.83 | 103.12 | 105.40 | 3,948,899 | +2.25(+2.18%) |
Nov 24, 2004 | 101.94 | 103.18 | 100.99 | 103.15 | 4,867,135 | +1.77(+1.74%) |
Nov 23, 2004 | 100.36 | 101.41 | 99.90 | 101.38 | 6,757,829 | +0.70(+0.69%) |
Nov 22, 2004 | 100.36 | 101.69 | 99.69 | 100.68 | 10,077,232 | +0.33(+0.32%) |
Nov 19, 2004 | 100.45 | 100.80 | 99.50 | 100.36 | 5,443,292 | -0.09(-0.09%) |
Nov 18, 2004 | 99.21 | 100.61 | 98.97 | 100.45 | 6,735,347 | +1.23(+1.24%) |
Nov 17, 2004 | 99.45 | 100.37 | 98.24 | 99.21 | 7,987,727 | +0.16(+0.16%) |
Nov 16, 2004 | 99.94 | 100.43 | 98.41 | 99.05 | 8,730,515 | -0.89(-0.89%) |
Nov 15, 2004 | 97.37 | 100.05 | 97.00 | 99.94 | 8,707,593 | +2.57(+2.64%) |
Nov 12, 2004 | 98.38 | 98.38 | 95.87 | 97.37 | 11,903,124 | -1.04(-1.06%) |
Nov 11, 2004 | 98.11 | 98.78 | 97.13 | 98.42 | 9,408,062 | +0.26(+0.27%) |
Nov 10, 2004 | 97.31 | 98.55 | 96.82 | 98.15 | 9,315,048 | +0.84(+0.87%) |
Nov 09, 2004 | 96.05 | 98.20 | 95.44 | 97.31 | 15,398,416 | +3.35(+3.56%) |
Nov 08, 2004 | 93.10 | 94.32 | 92.83 | 93.96 | 5,468,419 | +0.86(+0.93%) |
Nov 05, 2004 | 92.19 | 94.60 | 92.09 | 93.10 | 9,716,638 | +0.91(+0.98%) |
Nov 04, 2004 | 90.74 | 92.36 | 90.39 | 92.19 | 13,822,471 | +1.81(+2.01%) |
Nov 03, 2004 | 88.24 | 91.06 | 88.24 | 90.38 | 12,228,893 | +3.67(+4.23%) |
Nov 02, 2004 | 86.97 | 88.15 | 86.52 | 86.71 | 7,706,922 | -0.26(-0.30%) |
Nov 01, 2004 | 85.84 | 87.28 | 85.73 | 86.97 | 9,277,137 | +0.77(+0.89%) |
Oct 29, 2004 | 86.47 | 86.63 | 85.29 | 86.20 | 10,632,229 | -0.27(-0.31%) |
Oct 28, 2004 | 85.20 | 87.75 | 84.73 | 86.47 | 18,313,584 | +3.22(+3.87%) |
Oct 27, 2004 | 81.03 | 84.12 | 80.21 | 83.25 | 10,898,046 | +2.22(+2.74%) |
Oct 26, 2004 | 78.04 | 81.97 | 78.04 | 81.03 | 17,267,068 | +4.07(+5.29%) |
Oct 25, 2004 | 75.99 | 77.13 | 75.86 | 76.96 | 11,017,950 | +1.41(+1.86%) |
Oct 22, 2004 | 75.59 | 77.49 | 75.50 | 75.55 | 12,084,303 | -0.13(-0.17%) |
Oct 21, 2004 | 78.31 | 78.53 | 75.29 | 75.68 | 23,698,688 | -2.63(-3.36%) |
Oct 20, 2004 | 75.36 | 79.72 | 75.36 | 78.31 | 31,831,004 | +0.12(+0.15%) |
Oct 19, 2004 | 87.07 | 87.07 | 74.95 | 78.19 | 65,604,720 | -10.50(-11.84%) |
Oct 18, 2004 | 88.02 | 88.92 | 87.50 | 88.69 | 5,009,521 | +0.21(+0.24%) |
Oct 15, 2004 | 88.58 | 89.20 | 85.04 | 88.48 | 15,730,797 | -0.09(-0.10%) |
Oct 14, 2004 | 91.19 | 91.33 | 88.56 | 88.57 | 9,453,907 | -0.41(-0.46%) |
Oct 13, 2004 | 89.73 | 89.86 | 88.43 | 88.98 | 4,126,110 | -0.75(-0.84%) |
Oct 12, 2004 | 89.11 | 90.15 | 88.39 | 89.73 | 4,257,476 | +0.35(+0.40%) |
Oct 11, 2004 | 89.02 | 90.11 | 88.82 | 89.38 | 3,147,041 | +0.09(+0.10%) |
Oct 08, 2004 | 90.27 | 91.15 | 88.77 | 89.29 | 5,715,721 | -1.01(-1.12%) |
Oct 07, 2004 | 90.42 | 90.74 | 89.61 | 90.29 | 4,030,892 | +0.05(+0.06%) |
Oct 06, 2004 | 89.92 | 90.88 | 89.83 | 90.24 | 6,931,513 | -0.68(-0.75%) |
Oct 05, 2004 | 91.48 | 91.90 | 89.80 | 90.92 | 7,988,168 | -0.55(-0.61%) |
Oct 04, 2004 | 91.33 | 91.76 | 91.07 | 91.47 | 6,767,527 | +0.37(+0.41%) |
Oct 01, 2004 | 90.74 | 92.10 | 90.57 | 91.10 | 12,626,075 | +0.43(+0.47%) |
Sep 30, 2004 | 89.38 | 90.72 | 89.15 | 90.68 | 8,361,105 | +1.30(+1.45%) |
Sep 29, 2004 | 89.56 | 89.88 | 88.80 | 89.38 | 5,678,692 | -0.36(-0.40%) |
Sep 28, 2004 | 87.38 | 90.47 | 87.26 | 89.74 | 7,404,517 | +2.67(+3.06%) |
Sep 27, 2004 | 87.06 | 87.49 | 86.62 | 87.07 | 4,862,286 | +0.80(+0.93%) |
Sep 24, 2004 | 84.61 | 86.40 | 84.61 | 86.27 | 4,621,596 | +1.20(+1.41%) |
Sep 23, 2004 | 85.39 | 85.39 | 84.62 | 85.08 | 6,097,915 | -0.49(-0.57%) |
Sep 22, 2004 | 85.99 | 85.99 | 85.01 | 85.57 | 6,154,341 | -0.65(-0.76%) |
Sep 21, 2004 | 86.56 | 86.70 | 85.20 | 86.22 | 4,322,277 | -0.31(-0.36%) |
Sep 20, 2004 | 86.57 | 86.88 | 86.01 | 86.53 | 5,211,860 | -0.10(-0.12%) |
Sep 17, 2004 | 87.29 | 87.53 | 85.31 | 86.63 | 9,170,457 | -0.73(-0.84%) |
Sep 16, 2004 | 87.61 | 87.65 | 87.05 | 87.36 | 4,618,952 | -0.21(-0.24%) |
Sep 15, 2004 | 86.62 | 87.90 | 86.62 | 87.57 | 6,777,666 | +0.96(+1.11%) |
Sep 14, 2004 | 86.47 | 87.11 | 86.02 | 86.61 | 3,430,931 | +0.15(+0.17%) |
Sep 13, 2004 | 86.00 | 86.84 | 85.75 | 86.47 | 4,382,670 | +0.28(+0.33%) |
Sep 10, 2004 | 86.20 | 86.61 | 86.13 | 86.18 | 4,703,149 | +0.16(+0.19%) |
Sep 09, 2004 | 86.20 | 86.42 | 85.29 | 86.02 | 3,874,400 | -0.08(-0.09%) |
Sep 08, 2004 | 85.75 | 86.38 | 85.75 | 86.10 | 5,772,147 | +0.66(+0.78%) |
Sep 07, 2004 | 85.39 | 85.80 | 85.01 | 85.44 | 6,073,229 | +0.12(+0.14%) |
Sep 03, 2004 | 84.67 | 85.73 | 84.33 | 85.32 | 3,096,346 | +0.48(+0.57%) |
Sep 02, 2004 | 83.87 | 85.16 | 83.22 | 84.84 | 4,662,593 | +0.95(+1.14%) |