Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 86.91 | 87.00 | 86.58 | 86.71 | 1,213,265 | -0.04(-0.04%) |
Nov 29, 2004 | 87.42 | 87.58 | 86.47 | 86.75 | 1,120,283 | -0.37(-0.43%) |
Nov 26, 2004 | 87.22 | 87.56 | 87.12 | 87.12 | 347,251 | -0.09(-0.10%) |
Nov 24, 2004 | 87.03 | 87.27 | 86.93 | 87.21 | 373,700 | +0.23(+0.26%) |
Nov 23, 2004 | 86.81 | 87.02 | 86.40 | 86.98 | 506,493 | +0.11(+0.13%) |
Nov 22, 2004 | 86.32 | 86.93 | 86.16 | 86.87 | 771,941 | +0.51(+0.59%) |
Nov 19, 2004 | 87.36 | 87.37 | 86.26 | 86.37 | 527,216 | -0.98(-1.13%) |
Nov 18, 2004 | 87.25 | 87.42 | 87.03 | 87.35 | 1,307,611 | +0.17(+0.19%) |
Nov 17, 2004 | 87.19 | 87.66 | 86.95 | 87.18 | 1,475,578 | +0.39(+0.45%) |
Nov 16, 2004 | 87.11 | 87.12 | 86.66 | 86.79 | 548,212 | -0.56(-0.64%) |
Nov 15, 2004 | 87.20 | 87.37 | 87.03 | 87.35 | 844,336 | +0.13(+0.15%) |
Nov 12, 2004 | 86.61 | 87.29 | 86.37 | 87.22 | 554,620 | +0.73(+0.84%) |
Nov 11, 2004 | 86.02 | 86.63 | 85.93 | 86.49 | 2,047,377 | +0.66(+0.77%) |
Nov 10, 2004 | 85.92 | 86.22 | 85.70 | 85.83 | 368,656 | +0.00(+0.00%) |
Nov 09, 2004 | 85.96 | 86.21 | 85.73 | 85.83 | 279,764 | -0.10(-0.11%) |
Nov 08, 2004 | 85.89 | 86.01 | 85.67 | 85.93 | 465,182 | -0.10(-0.12%) |
Nov 05, 2004 | 85.82 | 86.28 | 85.51 | 86.03 | 1,559,289 | +0.49(+0.57%) |
Nov 04, 2004 | 84.27 | 85.61 | 84.17 | 85.54 | 1,613,415 | +1.21(+1.44%) |
Nov 03, 2004 | 84.47 | 84.64 | 83.84 | 84.33 | 846,927 | +1.00(+1.21%) |
Nov 02, 2004 | 83.43 | 84.03 | 83.08 | 83.32 | 580,251 | +0.05(+0.06%) |
Nov 01, 2004 | 83.31 | 83.52 | 83.07 | 83.27 | 557,074 | +0.24(+0.29%) |
Oct 29, 2004 | 83.01 | 83.37 | 82.86 | 83.03 | 975,357 | -0.07(-0.08%) |
Oct 28, 2004 | 82.73 | 83.32 | 82.55 | 83.10 | 932,001 | +0.21(+0.26%) |
Oct 27, 2004 | 81.72 | 82.96 | 81.58 | 82.88 | 842,837 | +0.99(+1.21%) |
Oct 26, 2004 | 80.81 | 81.89 | 80.66 | 81.89 | 769,487 | +1.26(+1.56%) |
Oct 25, 2004 | 80.56 | 80.79 | 80.25 | 80.63 | 1,288,932 | -0.07(-0.08%) |
Oct 22, 2004 | 81.59 | 81.59 | 80.68 | 80.70 | 499,676 | -0.86(-1.05%) |
Oct 21, 2004 | 81.22 | 81.67 | 80.89 | 81.56 | 640,785 | +0.43(+0.53%) |
Oct 20, 2004 | 80.98 | 81.31 | 80.54 | 81.12 | 411,193 | -0.10(-0.13%) |
Oct 19, 2004 | 82.15 | 82.34 | 81.16 | 81.22 | 540,850 | -0.67(-0.82%) |
Oct 18, 2004 | 81.43 | 82.08 | 81.28 | 81.90 | 506,220 | +0.29(+0.36%) |
Oct 15, 2004 | 81.45 | 81.97 | 81.16 | 81.61 | 360,612 | +0.37(+0.46%) |
Oct 14, 2004 | 81.98 | 82.10 | 81.13 | 81.23 | 296,124 | -0.65(-0.80%) |
Oct 13, 2004 | 82.93 | 82.96 | 81.72 | 81.89 | 337,298 | -0.75(-0.91%) |
Oct 12, 2004 | 82.39 | 82.78 | 82.14 | 82.63 | 225,092 | -0.22(-0.27%) |
Oct 11, 2004 | 82.72 | 82.90 | 82.65 | 82.85 | 173,830 | +0.31(+0.37%) |
Oct 08, 2004 | 83.07 | 83.41 | 82.44 | 82.55 | 456,320 | -0.74(-0.89%) |
Oct 07, 2004 | 83.91 | 83.91 | 83.17 | 83.29 | 191,553 | -0.77(-0.92%) |
Oct 06, 2004 | 83.45 | 84.11 | 83.41 | 84.06 | 349,568 | +0.48(+0.58%) |
Oct 05, 2004 | 83.51 | 83.74 | 83.29 | 83.57 | 567,026 | +0.03(+0.04%) |
Oct 04, 2004 | 83.71 | 83.95 | 83.51 | 83.54 | 566,617 | +0.15(+0.18%) |
Oct 01, 2004 | 82.41 | 83.39 | 82.36 | 83.39 | 1,759,160 | +1.39(+1.69%) |
Sep 30, 2004 | 81.84 | 82.11 | 81.66 | 82.00 | 648,011 | -0.07(-0.08%) |
Sep 29, 2004 | 81.55 | 82.07 | 81.46 | 82.07 | 788,029 | +0.35(+0.43%) |
Sep 28, 2004 | 81.40 | 81.83 | 81.05 | 81.72 | 239,817 | +0.43(+0.52%) |
Sep 27, 2004 | 81.48 | 81.57 | 81.14 | 81.29 | 484,679 | -0.84(-1.02%) |
Sep 24, 2004 | 81.93 | 82.31 | 81.89 | 82.13 | 307,167 | +0.35(+0.43%) |
Sep 23, 2004 | 82.29 | 82.29 | 81.75 | 81.78 | 286,035 | -0.43(-0.53%) |
Sep 22, 2004 | 82.85 | 82.85 | 82.15 | 82.21 | 529,397 | -1.04(-1.25%) |
Sep 21, 2004 | 82.99 | 83.59 | 82.95 | 83.25 | 487,951 | +0.37(+0.44%) |
Sep 20, 2004 | 82.96 | 83.24 | 82.73 | 82.88 | 1,088,517 | -0.42(-0.50%) |
Sep 17, 2004 | 83.23 | 83.50 | 83.04 | 83.30 | 610,927 | +0.25(+0.30%) |
Sep 16, 2004 | 82.92 | 83.18 | 82.88 | 83.05 | 643,921 | +0.30(+0.36%) |
Sep 15, 2004 | 83.09 | 83.10 | 82.70 | 82.75 | 165,240 | -0.67(-0.81%) |
Sep 14, 2004 | 83.25 | 83.43 | 83.08 | 83.43 | 807,798 | +0.12(+0.14%) |
Sep 13, 2004 | 83.13 | 83.43 | 82.94 | 83.31 | 267,630 | +0.41(+0.50%) |
Sep 10, 2004 | 82.51 | 83.10 | 82.28 | 82.90 | 272,538 | +0.40(+0.49%) |
Sep 09, 2004 | 82.60 | 82.79 | 82.23 | 82.49 | 163,604 | -0.11(-0.13%) |
Sep 08, 2004 | 82.63 | 82.94 | 82.40 | 82.60 | 246,361 | -0.25(-0.30%) |
Sep 07, 2004 | 82.68 | 83.00 | 82.29 | 82.85 | 627,560 | +0.56(+0.69%) |
Sep 03, 2004 | 82.49 | 82.74 | 82.22 | 82.29 | 313,166 | -0.31(-0.37%) |
Sep 02, 2004 | 81.72 | 82.67 | 81.64 | 82.60 | 310,712 | +0.93(+1.14%) |