Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 86.90 | 86.99 | 86.57 | 86.70 | 1,213,407 | -0.04(-0.04%) |
Nov 29, 2004 | 87.41 | 87.57 | 86.46 | 86.74 | 1,120,414 | -0.37(-0.43%) |
Nov 26, 2004 | 87.21 | 87.55 | 87.11 | 87.11 | 347,291 | -0.09(-0.10%) |
Nov 24, 2004 | 87.02 | 87.26 | 86.92 | 87.20 | 373,744 | +0.23(+0.26%) |
Nov 23, 2004 | 86.80 | 87.01 | 86.39 | 86.97 | 506,552 | +0.11(+0.13%) |
Nov 22, 2004 | 86.31 | 86.92 | 86.15 | 86.86 | 772,031 | +0.51(+0.59%) |
Nov 19, 2004 | 87.35 | 87.36 | 86.25 | 86.36 | 527,277 | -0.98(-1.13%) |
Nov 18, 2004 | 87.24 | 87.41 | 87.02 | 87.34 | 1,307,763 | +0.17(+0.19%) |
Nov 17, 2004 | 87.18 | 87.65 | 86.94 | 87.17 | 1,475,750 | +0.39(+0.45%) |
Nov 16, 2004 | 87.10 | 87.11 | 86.65 | 86.78 | 548,276 | -0.56(-0.64%) |
Nov 15, 2004 | 87.19 | 87.36 | 87.02 | 87.34 | 844,435 | +0.13(+0.15%) |
Nov 12, 2004 | 86.60 | 87.28 | 86.36 | 87.21 | 554,684 | +0.73(+0.84%) |
Nov 11, 2004 | 86.01 | 86.62 | 85.92 | 86.48 | 2,047,615 | +0.66(+0.77%) |
Nov 10, 2004 | 85.91 | 86.21 | 85.69 | 85.82 | 368,699 | +0.00(+0.00%) |
Nov 09, 2004 | 85.95 | 86.20 | 85.72 | 85.82 | 279,796 | -0.10(-0.11%) |
Nov 08, 2004 | 85.88 | 86.00 | 85.66 | 85.92 | 465,237 | -0.10(-0.12%) |
Nov 05, 2004 | 85.81 | 86.27 | 85.50 | 86.02 | 1,559,471 | +0.49(+0.57%) |
Nov 04, 2004 | 84.26 | 85.60 | 84.16 | 85.53 | 1,613,603 | +1.21(+1.44%) |
Nov 03, 2004 | 84.46 | 84.63 | 83.83 | 84.32 | 847,026 | +1.00(+1.21%) |
Nov 02, 2004 | 83.42 | 84.02 | 83.07 | 83.31 | 580,319 | +0.05(+0.06%) |
Nov 01, 2004 | 83.30 | 83.51 | 83.06 | 83.26 | 557,139 | +0.24(+0.29%) |
Oct 29, 2004 | 83.00 | 83.36 | 82.85 | 83.02 | 975,470 | -0.07(-0.08%) |
Oct 28, 2004 | 82.72 | 83.31 | 82.54 | 83.09 | 932,110 | +0.21(+0.26%) |
Oct 27, 2004 | 81.71 | 82.95 | 81.57 | 82.87 | 842,935 | +0.99(+1.21%) |
Oct 26, 2004 | 80.80 | 81.88 | 80.65 | 81.88 | 769,577 | +1.26(+1.56%) |
Oct 25, 2004 | 80.55 | 80.78 | 80.24 | 80.62 | 1,289,083 | -0.07(-0.08%) |
Oct 22, 2004 | 81.58 | 81.58 | 80.67 | 80.69 | 499,734 | -0.86(-1.05%) |
Oct 21, 2004 | 81.22 | 81.66 | 80.88 | 81.55 | 640,859 | +0.43(+0.53%) |
Oct 20, 2004 | 80.97 | 81.30 | 80.53 | 81.11 | 411,241 | -0.10(-0.13%) |
Oct 19, 2004 | 82.14 | 82.33 | 81.15 | 81.22 | 540,913 | -0.67(-0.82%) |
Oct 18, 2004 | 81.42 | 82.07 | 81.27 | 81.89 | 506,279 | +0.29(+0.36%) |
Oct 15, 2004 | 81.44 | 81.96 | 81.15 | 81.60 | 360,654 | +0.37(+0.46%) |
Oct 14, 2004 | 81.97 | 82.09 | 81.12 | 81.22 | 296,159 | -0.65(-0.80%) |
Oct 13, 2004 | 82.92 | 82.95 | 81.71 | 81.88 | 337,337 | -0.75(-0.91%) |
Oct 12, 2004 | 82.38 | 82.77 | 82.13 | 82.62 | 225,119 | -0.22(-0.27%) |
Oct 11, 2004 | 82.71 | 82.89 | 82.64 | 82.84 | 173,850 | +0.31(+0.37%) |
Oct 08, 2004 | 83.06 | 83.40 | 82.43 | 82.54 | 456,374 | -0.74(-0.89%) |
Oct 07, 2004 | 83.90 | 83.90 | 83.16 | 83.28 | 191,576 | -0.77(-0.92%) |
Oct 06, 2004 | 83.45 | 84.11 | 83.40 | 84.05 | 349,609 | +0.48(+0.58%) |
Oct 05, 2004 | 83.50 | 83.73 | 83.28 | 83.56 | 567,092 | +0.03(+0.04%) |
Oct 04, 2004 | 83.70 | 83.94 | 83.50 | 83.53 | 566,683 | +0.15(+0.18%) |
Oct 01, 2004 | 82.40 | 83.38 | 82.35 | 83.38 | 1,759,365 | +1.39(+1.69%) |
Sep 30, 2004 | 81.83 | 82.10 | 81.65 | 81.99 | 648,086 | -0.07(-0.08%) |
Sep 29, 2004 | 81.54 | 82.06 | 81.45 | 82.06 | 788,121 | +0.35(+0.43%) |
Sep 28, 2004 | 81.39 | 81.82 | 81.04 | 81.71 | 239,845 | +0.43(+0.52%) |
Sep 27, 2004 | 81.47 | 81.56 | 81.13 | 81.28 | 484,735 | -0.84(-1.02%) |
Sep 24, 2004 | 81.92 | 82.30 | 81.88 | 82.12 | 307,203 | +0.35(+0.43%) |
Sep 23, 2004 | 82.28 | 82.28 | 81.74 | 81.77 | 286,068 | -0.43(-0.53%) |
Sep 22, 2004 | 82.84 | 82.84 | 82.14 | 82.20 | 529,459 | -1.04(-1.25%) |
Sep 21, 2004 | 82.98 | 83.58 | 82.94 | 83.24 | 488,008 | +0.37(+0.44%) |
Sep 20, 2004 | 82.95 | 83.23 | 82.72 | 82.87 | 1,088,643 | -0.42(-0.50%) |
Sep 17, 2004 | 83.22 | 83.49 | 83.03 | 83.29 | 610,998 | +0.25(+0.30%) |
Sep 16, 2004 | 82.91 | 83.17 | 82.87 | 83.04 | 643,996 | +0.30(+0.36%) |
Sep 15, 2004 | 83.08 | 83.09 | 82.69 | 82.74 | 165,260 | -0.67(-0.81%) |
Sep 14, 2004 | 83.24 | 83.42 | 83.07 | 83.42 | 807,892 | +0.12(+0.14%) |
Sep 13, 2004 | 83.12 | 83.42 | 82.93 | 83.30 | 267,661 | +0.41(+0.50%) |
Sep 10, 2004 | 82.50 | 83.09 | 82.27 | 82.89 | 272,570 | +0.40(+0.49%) |
Sep 09, 2004 | 82.59 | 82.78 | 82.22 | 82.48 | 163,623 | -0.11(-0.13%) |
Sep 08, 2004 | 82.62 | 82.93 | 82.39 | 82.59 | 246,390 | -0.25(-0.30%) |
Sep 07, 2004 | 82.67 | 82.99 | 82.28 | 82.84 | 627,633 | +0.56(+0.69%) |
Sep 03, 2004 | 82.48 | 82.73 | 82.21 | 82.28 | 313,203 | -0.31(-0.37%) |
Sep 02, 2004 | 81.71 | 82.66 | 81.63 | 82.59 | 310,748 | +0.93(+1.14%) |