Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 77.40 | 77.89 | 76.75 | 77.70 | 111,300 | +0.07(+0.09%) |
Nov 29, 2004 | 76.15 | 77.65 | 76.01 | 77.63 | 73,500 | +1.33(+1.74%) |
Nov 26, 2004 | 77.10 | 77.70 | 76.30 | 76.30 | 41,100 | -1.05(-1.36%) |
Nov 24, 2004 | 76.00 | 77.53 | 75.62 | 77.35 | 80,700 | +1.10(+1.44%) |
Nov 23, 2004 | 76.20 | 76.45 | 75.44 | 76.25 | 98,500 | -0.17(-0.22%) |
Nov 22, 2004 | 74.75 | 76.50 | 74.40 | 76.42 | 99,900 | +1.67(+2.23%) |
Nov 19, 2004 | 73.80 | 74.79 | 73.75 | 74.75 | 108,700 | +0.95(+1.29%) |
Nov 18, 2004 | 73.04 | 73.83 | 72.50 | 73.80 | 57,900 | +0.75(+1.03%) |
Nov 17, 2004 | 71.99 | 73.10 | 71.98 | 73.05 | 93,200 | +1.08(+1.50%) |
Nov 16, 2004 | 72.80 | 73.50 | 71.64 | 71.97 | 151,300 | -0.83(-1.14%) |
Nov 15, 2004 | 74.80 | 74.80 | 72.40 | 72.80 | 98,000 | -2.40(-3.19%) |
Nov 12, 2004 | 73.30 | 75.25 | 73.13 | 75.20 | 69,100 | +1.80(+2.45%) |
Nov 11, 2004 | 74.60 | 74.61 | 72.90 | 73.40 | 90,300 | -0.95(-1.28%) |
Nov 10, 2004 | 72.57 | 74.60 | 72.21 | 74.35 | 92,800 | +1.57(+2.16%) |
Nov 09, 2004 | 72.45 | 73.40 | 71.35 | 72.78 | 132,600 | -0.02(-0.03%) |
Nov 08, 2004 | 75.68 | 75.68 | 72.51 | 72.80 | 203,700 | -2.74(-3.63%) |
Nov 05, 2004 | 75.50 | 76.63 | 75.22 | 75.54 | 160,600 | +0.94(+1.26%) |
Nov 04, 2004 | 75.50 | 75.50 | 74.35 | 74.60 | 216,600 | +0.25(+0.34%) |
Nov 03, 2004 | 72.50 | 74.90 | 72.50 | 74.35 | 158,700 | +2.60(+3.62%) |
Nov 02, 2004 | 72.00 | 73.40 | 71.60 | 71.75 | 141,000 | -0.40(-0.55%) |
Nov 01, 2004 | 72.00 | 73.55 | 71.86 | 72.15 | 232,800 | -0.10(-0.14%) |
Oct 29, 2004 | 72.02 | 73.20 | 71.83 | 72.25 | 194,700 | +0.23(+0.32%) |
Oct 28, 2004 | 72.18 | 72.65 | 71.12 | 72.02 | 151,700 | -0.28(-0.39%) |
Oct 27, 2004 | 73.32 | 73.75 | 71.59 | 72.30 | 269,400 | -0.82(-1.12%) |
Oct 26, 2004 | 72.55 | 73.63 | 72.45 | 73.12 | 148,000 | +0.32(+0.44%) |
Oct 25, 2004 | 72.85 | 73.20 | 71.69 | 72.80 | 125,400 | -0.30(-0.41%) |
Oct 22, 2004 | 73.98 | 74.70 | 73.00 | 73.10 | 88,900 | -1.00(-1.35%) |
Oct 21, 2004 | 73.55 | 74.55 | 73.28 | 74.10 | 77,500 | +0.20(+0.27%) |
Oct 20, 2004 | 72.00 | 75.14 | 71.60 | 73.90 | 142,800 | +1.90(+2.64%) |
Oct 19, 2004 | 72.00 | 73.10 | 71.50 | 72.00 | 87,600 | +0.00(+0.00%) |
Oct 18, 2004 | 73.00 | 73.56 | 71.74 | 72.00 | 73,400 | -0.90(-1.23%) |
Oct 15, 2004 | 72.60 | 73.30 | 72.10 | 72.90 | 77,700 | +0.39(+0.54%) |
Oct 14, 2004 | 71.53 | 73.30 | 71.53 | 72.51 | 92,500 | +1.23(+1.73%) |
Oct 13, 2004 | 74.01 | 74.01 | 70.85 | 71.28 | 230,600 | -2.72(-3.68%) |
Oct 12, 2004 | 74.17 | 74.95 | 73.96 | 74.00 | 77,000 | -0.42(-0.56%) |
Oct 11, 2004 | 75.47 | 75.80 | 73.65 | 74.42 | 116,300 | -1.04(-1.38%) |
Oct 08, 2004 | 75.29 | 76.99 | 75.01 | 75.46 | 86,100 | -0.08(-0.11%) |
Oct 07, 2004 | 76.90 | 76.95 | 75.21 | 75.54 | 84,900 | -1.11(-1.45%) |
Oct 06, 2004 | 75.00 | 76.67 | 74.24 | 76.65 | 140,100 | +1.90(+2.54%) |
Oct 05, 2004 | 74.65 | 75.65 | 74.40 | 74.75 | 67,800 | +0.44(+0.59%) |
Oct 04, 2004 | 76.00 | 76.48 | 74.00 | 74.31 | 119,400 | -0.44(-0.59%) |
Oct 01, 2004 | 72.39 | 75.12 | 72.14 | 74.75 | 131,400 | +2.61(+3.62%) |
Sep 30, 2004 | 71.55 | 72.92 | 71.38 | 72.14 | 98,800 | +0.59(+0.82%) |
Sep 29, 2004 | 71.90 | 72.62 | 70.56 | 71.55 | 114,600 | -0.35(-0.49%) |
Sep 28, 2004 | 70.60 | 71.97 | 70.30 | 71.90 | 115,200 | +1.55(+2.20%) |
Sep 27, 2004 | 71.65 | 71.73 | 70.18 | 70.35 | 100,700 | -1.00(-1.40%) |
Sep 24, 2004 | 70.45 | 71.74 | 70.35 | 71.35 | 148,400 | +0.90(+1.28%) |
Sep 23, 2004 | 69.99 | 70.50 | 69.73 | 70.45 | 87,000 | +0.45(+0.64%) |
Sep 22, 2004 | 70.00 | 70.12 | 69.58 | 70.00 | 81,500 | -0.05(-0.07%) |
Sep 21, 2004 | 68.87 | 70.18 | 68.27 | 70.05 | 124,700 | +1.16(+1.68%) |
Sep 20, 2004 | 68.94 | 69.31 | 68.70 | 68.89 | 93,300 | +0.05(+0.07%) |
Sep 17, 2004 | 68.45 | 69.09 | 67.88 | 68.84 | 86,000 | +0.89(+1.31%) |
Sep 16, 2004 | 67.40 | 68.01 | 67.14 | 67.95 | 118,500 | +0.69(+1.03%) |
Sep 15, 2004 | 66.75 | 67.85 | 66.50 | 67.26 | 91,600 | +0.31(+0.46%) |
Sep 14, 2004 | 67.00 | 67.17 | 66.38 | 66.95 | 54,800 | +0.06(+0.09%) |
Sep 13, 2004 | 66.90 | 67.13 | 66.20 | 66.89 | 86,900 | +0.27(+0.41%) |
Sep 10, 2004 | 67.68 | 67.68 | 66.51 | 66.62 | 87,600 | -1.43(-2.10%) |
Sep 09, 2004 | 66.17 | 68.12 | 66.17 | 68.05 | 95,400 | +1.63(+2.45%) |
Sep 08, 2004 | 66.65 | 67.30 | 66.25 | 66.42 | 100,400 | -0.13(-0.20%) |
Sep 07, 2004 | 67.20 | 67.35 | 65.90 | 66.55 | 114,300 | -0.35(-0.52%) |
Sep 03, 2004 | 66.72 | 67.00 | 66.22 | 66.90 | 36,300 | +0.18(+0.27%) |
Sep 02, 2004 | 66.00 | 66.93 | 65.87 | 66.72 | 78,400 | +0.62(+0.94%) |