Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 71.60 | 72.06 | 71.00 | 71.88 | 120,309 | +0.06(+0.09%) |
Nov 29, 2004 | 70.45 | 71.84 | 70.32 | 71.82 | 79,449 | +1.23(+1.74%) |
Nov 26, 2004 | 71.33 | 71.88 | 70.59 | 70.59 | 44,426 | -0.97(-1.36%) |
Nov 24, 2004 | 70.31 | 71.72 | 69.96 | 71.56 | 87,232 | +1.02(+1.44%) |
Nov 23, 2004 | 70.49 | 70.73 | 69.79 | 70.54 | 106,473 | -0.16(-0.22%) |
Nov 22, 2004 | 69.15 | 70.77 | 68.83 | 70.70 | 107,986 | +1.54(+2.23%) |
Nov 19, 2004 | 68.27 | 69.19 | 68.23 | 69.15 | 117,498 | +0.88(+1.29%) |
Nov 18, 2004 | 67.57 | 68.30 | 67.07 | 68.27 | 62,586 | +0.69(+1.03%) |
Nov 17, 2004 | 66.60 | 67.63 | 66.59 | 67.58 | 100,744 | +1.00(+1.50%) |
Nov 16, 2004 | 67.35 | 68.00 | 66.28 | 66.58 | 163,546 | -0.77(-1.14%) |
Nov 15, 2004 | 69.20 | 69.20 | 66.98 | 67.35 | 105,932 | -2.22(-3.19%) |
Nov 12, 2004 | 67.81 | 69.62 | 67.65 | 69.57 | 74,693 | +1.67(+2.45%) |
Nov 11, 2004 | 69.01 | 69.02 | 67.44 | 67.90 | 97,609 | -0.88(-1.28%) |
Nov 10, 2004 | 67.14 | 69.01 | 66.80 | 68.78 | 100,311 | +1.45(+2.16%) |
Nov 09, 2004 | 67.02 | 67.90 | 66.01 | 67.33 | 143,333 | -0.02(-0.03%) |
Nov 08, 2004 | 70.01 | 70.01 | 67.08 | 67.35 | 220,188 | -2.53(-3.63%) |
Nov 05, 2004 | 69.85 | 70.89 | 69.59 | 69.88 | 173,599 | +0.87(+1.26%) |
Nov 04, 2004 | 69.85 | 69.85 | 68.78 | 69.01 | 234,132 | +0.23(+0.34%) |
Nov 03, 2004 | 67.07 | 69.29 | 67.07 | 68.78 | 171,545 | +2.41(+3.62%) |
Nov 02, 2004 | 66.61 | 67.90 | 66.24 | 66.38 | 152,413 | -0.37(-0.55%) |
Nov 01, 2004 | 66.61 | 68.04 | 66.48 | 66.75 | 251,643 | -0.09(-0.14%) |
Oct 29, 2004 | 66.63 | 67.72 | 66.45 | 66.84 | 210,459 | +0.21(+0.32%) |
Oct 28, 2004 | 66.78 | 67.21 | 65.79 | 66.63 | 163,979 | -0.26(-0.39%) |
Oct 27, 2004 | 67.83 | 68.23 | 66.23 | 66.89 | 291,206 | -0.76(-1.12%) |
Oct 26, 2004 | 67.12 | 68.12 | 67.02 | 67.64 | 159,979 | +0.30(+0.44%) |
Oct 25, 2004 | 67.39 | 67.72 | 66.32 | 67.35 | 135,550 | -0.28(-0.41%) |
Oct 22, 2004 | 68.44 | 69.11 | 67.53 | 67.63 | 96,095 | -0.93(-1.35%) |
Oct 21, 2004 | 68.04 | 68.97 | 67.79 | 68.55 | 83,773 | +0.18(+0.27%) |
Oct 20, 2004 | 66.61 | 69.51 | 66.24 | 68.37 | 154,358 | +1.76(+2.64%) |
Oct 19, 2004 | 66.61 | 67.63 | 66.15 | 66.61 | 94,690 | +0.00(+0.00%) |
Oct 18, 2004 | 67.53 | 68.05 | 66.37 | 66.61 | 79,341 | -0.83(-1.23%) |
Oct 15, 2004 | 67.16 | 67.81 | 66.70 | 67.44 | 83,989 | +0.36(+0.54%) |
Oct 14, 2004 | 66.17 | 67.81 | 66.17 | 67.08 | 99,987 | +1.14(+1.73%) |
Oct 13, 2004 | 68.47 | 68.47 | 65.54 | 65.94 | 249,265 | -2.52(-3.68%) |
Oct 12, 2004 | 68.62 | 69.34 | 68.42 | 68.46 | 83,232 | -0.39(-0.56%) |
Oct 11, 2004 | 69.82 | 70.12 | 68.13 | 68.85 | 125,713 | -0.96(-1.38%) |
Oct 08, 2004 | 69.65 | 71.22 | 69.39 | 69.81 | 93,069 | -0.07(-0.11%) |
Oct 07, 2004 | 71.14 | 71.19 | 69.58 | 69.88 | 91,772 | -1.03(-1.45%) |
Oct 06, 2004 | 69.38 | 70.93 | 68.68 | 70.91 | 151,440 | +1.76(+2.54%) |
Oct 05, 2004 | 69.06 | 69.99 | 68.83 | 69.15 | 73,288 | +0.41(+0.59%) |
Oct 04, 2004 | 70.31 | 70.75 | 68.46 | 68.75 | 129,064 | -0.41(-0.59%) |
Oct 01, 2004 | 66.97 | 69.49 | 66.74 | 69.15 | 142,036 | +2.41(+3.62%) |
Sep 30, 2004 | 66.19 | 67.46 | 66.03 | 66.74 | 106,797 | +0.55(+0.82%) |
Sep 29, 2004 | 66.52 | 67.18 | 65.28 | 66.19 | 123,876 | -0.32(-0.49%) |
Sep 28, 2004 | 65.31 | 66.58 | 65.04 | 66.52 | 124,524 | +1.43(+2.20%) |
Sep 27, 2004 | 66.28 | 66.36 | 64.92 | 65.08 | 108,851 | -0.93(-1.40%) |
Sep 24, 2004 | 65.17 | 66.37 | 65.08 | 66.01 | 160,412 | +0.83(+1.28%) |
Sep 23, 2004 | 64.75 | 65.22 | 64.51 | 65.17 | 94,042 | +0.42(+0.64%) |
Sep 22, 2004 | 64.76 | 64.87 | 64.37 | 64.76 | 88,096 | -0.05(-0.07%) |
Sep 21, 2004 | 63.71 | 64.92 | 63.16 | 64.80 | 134,793 | +1.07(+1.68%) |
Sep 20, 2004 | 63.78 | 64.12 | 63.56 | 63.73 | 100,852 | +0.05(+0.07%) |
Sep 17, 2004 | 63.32 | 63.92 | 62.80 | 63.69 | 92,961 | +0.82(+1.31%) |
Sep 16, 2004 | 62.35 | 62.92 | 62.11 | 62.86 | 128,091 | +0.64(+1.03%) |
Sep 15, 2004 | 61.75 | 62.77 | 61.52 | 62.22 | 99,014 | +0.29(+0.46%) |
Sep 14, 2004 | 61.98 | 62.14 | 61.41 | 61.94 | 59,235 | +0.06(+0.09%) |
Sep 13, 2004 | 61.89 | 62.10 | 61.24 | 61.88 | 93,934 | +0.25(+0.41%) |
Sep 10, 2004 | 62.61 | 62.61 | 61.53 | 61.63 | 94,690 | -1.32(-2.10%) |
Sep 09, 2004 | 61.22 | 63.02 | 61.22 | 62.95 | 103,122 | +1.51(+2.45%) |
Sep 08, 2004 | 61.66 | 62.26 | 61.29 | 61.45 | 108,526 | -0.12(-0.20%) |
Sep 07, 2004 | 62.17 | 62.31 | 60.97 | 61.57 | 123,551 | -0.32(-0.52%) |
Sep 03, 2004 | 61.72 | 61.98 | 61.26 | 61.89 | 39,238 | +0.17(+0.27%) |
Sep 02, 2004 | 61.06 | 61.92 | 60.94 | 61.72 | 84,746 | +0.57(+0.94%) |