Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 105.40 | 106.95 | 105.35 | 105.40 | 61,161 | -0.95(-0.89%) |
Nov 29, 2004 | 106.35 | 107.50 | 106.35 | 106.35 | 49,944 | +0.40(+0.38%) |
Nov 26, 2004 | 105.95 | 106.45 | 105.35 | 105.95 | 24,645 | +0.00(+0.00%) |
Nov 24, 2004 | 105.95 | 106.45 | 105.35 | 105.95 | 24,645 | -0.40(-0.38%) |
Nov 23, 2004 | 106.35 | 106.45 | 105.60 | 106.35 | 68,842 | +0.00(+0.00%) |
Nov 22, 2004 | 106.35 | 106.45 | 105.60 | 106.35 | 68,842 | -1.65(-1.53%) |
Nov 19, 2004 | 108.00 | 108.75 | 107.85 | 108.00 | 19,173 | +0.00(+0.00%) |
Nov 18, 2004 | 108.00 | 108.75 | 107.85 | 108.00 | 19,173 | +0.40(+0.37%) |
Nov 17, 2004 | 107.60 | 108.55 | 107.60 | 107.60 | 20,182 | +0.00(+0.00%) |
Nov 16, 2004 | 107.60 | 108.55 | 107.60 | 107.60 | 20,182 | -0.65(-0.60%) |
Nov 15, 2004 | 108.25 | 108.25 | 107.34 | 108.25 | 79,501 | +0.00(+0.00%) |
Nov 12, 2004 | 108.25 | 108.25 | 107.34 | 108.25 | 79,501 | +2.70(+2.56%) |
Nov 11, 2004 | 105.55 | 106.60 | 105.50 | 105.55 | 152,384 | +0.00(+0.00%) |
Nov 10, 2004 | 105.55 | 106.60 | 105.50 | 105.55 | 152,384 | -0.70(-0.66%) |
Nov 09, 2004 | 106.25 | 106.25 | 105.25 | 106.25 | 27,142 | -2.50(-2.30%) |
Nov 08, 2004 | 108.75 | 108.75 | 106.75 | 108.75 | 24,344 | +1.90(+1.78%) |
Nov 05, 2004 | 106.85 | 107.00 | 105.75 | 106.85 | 25,217 | +2.10(+2.00%) |
Nov 04, 2004 | 104.75 | 105.50 | 104.09 | 104.75 | 178,921 | +0.00(+0.00%) |
Nov 03, 2004 | 104.75 | 105.50 | 104.09 | 104.75 | 178,921 | +2.90(+2.85%) |
Nov 02, 2004 | 101.85 | 102.70 | 101.75 | 101.85 | 64,202 | -1.10(-1.07%) |
Nov 01, 2004 | 102.95 | 103.05 | 102.35 | 102.95 | 24,131 | -1.15(-1.10%) |
Oct 29, 2004 | 104.10 | 104.35 | 102.60 | 104.10 | 84,724 | +2.75(+2.71%) |
Oct 28, 2004 | 101.35 | 101.70 | 100.05 | 101.35 | 226,436 | +0.00(+0.00%) |
Oct 27, 2004 | 101.35 | 101.70 | 100.05 | 101.35 | 226,436 | +1.10(+1.10%) |
Oct 26, 2004 | 100.25 | 100.65 | 99.75 | 100.25 | 69,738 | -0.26(-0.26%) |
Oct 25, 2004 | 100.51 | 101.60 | 100.30 | 100.51 | 50,270 | -0.49(-0.49%) |
Oct 22, 2004 | 101.00 | 101.45 | 100.85 | 101.00 | 22,738 | +0.00(+0.00%) |
Oct 21, 2004 | 101.00 | 101.45 | 100.85 | 101.00 | 22,738 | -0.75(-0.74%) |
Oct 20, 2004 | 101.75 | 101.75 | 101.10 | 101.75 | 13,025 | +1.00(+0.99%) |
Oct 19, 2004 | 100.75 | 100.80 | 100.20 | 100.75 | 56,646 | +0.00(+0.00%) |
Oct 18, 2004 | 100.75 | 100.80 | 100.20 | 100.75 | 56,646 | +0.25(+0.25%) |
Oct 15, 2004 | 100.50 | 100.95 | 100.25 | 100.50 | 55,621 | +0.90(+0.90%) |
Oct 14, 2004 | 99.60 | 101.27 | 99.55 | 99.60 | 159,588 | +0.00(+0.00%) |
Oct 13, 2004 | 99.60 | 101.27 | 99.55 | 99.60 | 159,588 | -1.15(-1.14%) |
Oct 12, 2004 | 100.75 | 103.40 | 100.35 | 100.75 | 17,666 | -0.90(-0.89%) |
Oct 11, 2004 | 101.65 | 102.40 | 101.65 | 101.65 | 51,816 | -0.60(-0.59%) |
Oct 08, 2004 | 102.25 | 104.95 | 101.70 | 102.25 | 148,880 | +0.00(+0.00%) |
Oct 07, 2004 | 102.25 | 104.95 | 101.70 | 102.25 | 148,880 | -2.72(-2.59%) |
Oct 06, 2004 | 104.97 | 105.75 | 104.20 | 104.97 | 147,517 | +0.00(+0.00%) |
Oct 05, 2004 | 104.97 | 105.75 | 104.20 | 104.97 | 147,517 | +0.22(+0.21%) |
Oct 04, 2004 | 104.75 | 104.76 | 103.80 | 104.75 | 33,366 | +0.00(+0.00%) |
Oct 01, 2004 | 104.75 | 104.76 | 103.80 | 104.75 | 33,366 | +1.00(+0.96%) |
Sep 30, 2004 | 103.75 | 104.10 | 103.45 | 103.75 | 25,547 | +0.00(+0.00%) |
Sep 29, 2004 | 103.75 | 104.10 | 103.45 | 103.75 | 25,547 | +1.24(+1.21%) |
Sep 28, 2004 | 102.51 | 102.85 | 102.15 | 102.51 | 324,216 | +0.00(+0.00%) |
Sep 27, 2004 | 102.51 | 102.85 | 102.15 | 102.51 | 324,216 | -1.79(-1.72%) |
Sep 24, 2004 | 104.30 | 104.50 | 103.50 | 104.30 | 92,552 | +0.00(+0.00%) |
Sep 23, 2004 | 104.30 | 104.50 | 103.50 | 104.30 | 92,552 | +0.30(+0.29%) |
Sep 22, 2004 | 104.00 | 104.25 | 103.50 | 104.00 | 106,542 | +0.00(+0.00%) |
Sep 21, 2004 | 104.00 | 104.25 | 103.50 | 104.00 | 106,542 | +4.50(+4.52%) |
Sep 20, 2004 | 99.50 | 100.00 | 98.10 | 99.50 | 321,388 | +0.00(+0.00%) |
Sep 17, 2004 | 99.50 | 100.00 | 98.10 | 99.50 | 321,388 | -0.55(-0.55%) |
Sep 16, 2004 | 100.05 | 100.30 | 99.65 | 100.05 | 43,652 | +0.00(+0.00%) |
Sep 15, 2004 | 100.05 | 100.30 | 99.65 | 100.05 | 43,652 | -0.85(-0.84%) |
Sep 14, 2004 | 100.90 | 101.00 | 100.25 | 100.90 | 90,074 | +0.45(+0.45%) |
Sep 13, 2004 | 100.45 | 101.00 | 100.45 | 100.45 | 28,972 | +3.10(+3.18%) |
Sep 10, 2004 | 97.35 | 99.55 | 97.30 | 97.35 | 68,272 | +0.00(+0.00%) |
Sep 09, 2004 | 97.35 | 99.55 | 97.30 | 97.35 | 68,272 | -1.10(-1.12%) |
Sep 08, 2004 | 98.45 | 99.12 | 98.45 | 98.45 | 17,373 | +1.85(+1.92%) |
Sep 07, 2004 | 96.60 | 97.10 | 96.60 | 96.60 | 19,068 | -1.35(-1.38%) |
Sep 03, 2004 | 97.95 | 98.45 | 97.75 | 97.95 | 174,944 | +0.00(+0.00%) |
Sep 02, 2004 | 97.95 | 98.45 | 97.75 | 97.95 | 174,944 | -0.90(-0.91%) |