Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 180.70 | 183.00 | 180.25 | 181.98 | 7,745,500 | +0.93(+0.51%) |
Nov 29, 2004 | 180.25 | 182.95 | 177.51 | 181.05 | 10,669,800 | +1.66(+0.93%) |
Nov 26, 2004 | 175.80 | 180.03 | 175.32 | 179.39 | 6,480,000 | +4.63(+2.65%) |
Nov 24, 2004 | 174.84 | 177.21 | 172.51 | 174.76 | 15,290,400 | +7.24(+4.32%) |
Nov 23, 2004 | 167.91 | 170.83 | 166.50 | 167.52 | 12,426,500 | +2.42(+1.47%) |
Nov 22, 2004 | 168.65 | 169.50 | 161.31 | 165.10 | 12,372,100 | -4.30(-2.54%) |
Nov 19, 2004 | 169.06 | 169.98 | 166.52 | 169.40 | 8,816,600 | +1.86(+1.11%) |
Nov 18, 2004 | 170.40 | 174.42 | 165.73 | 167.54 | 16,633,200 | -4.96(-2.88%) |
Nov 17, 2004 | 169.02 | 177.50 | 169.00 | 172.50 | 18,137,800 | -0.04(-0.03%) |
Nov 16, 2004 | 177.50 | 179.47 | 170.83 | 172.54 | 20,928,800 | -12.33(-6.67%) |
Nov 15, 2004 | 180.45 | 188.32 | 178.75 | 184.87 | 11,901,500 | +2.87(+1.58%) |
Nov 12, 2004 | 185.23 | 189.80 | 177.40 | 182.00 | 16,746,000 | -1.02(-0.56%) |
Nov 11, 2004 | 169.13 | 183.75 | 167.57 | 183.02 | 15,023,200 | +15.16(+9.03%) |
Nov 10, 2004 | 170.67 | 172.52 | 166.33 | 167.86 | 10,651,400 | -0.84(-0.50%) |
Nov 09, 2004 | 174.10 | 175.20 | 165.27 | 168.70 | 11,160,500 | -3.85(-2.23%) |
Nov 08, 2004 | 170.93 | 175.44 | 169.40 | 172.55 | 11,200,000 | +3.20(+1.89%) |
Nov 05, 2004 | 182.00 | 182.30 | 168.55 | 169.35 | 19,852,000 | -15.35(-8.31%) |
Nov 04, 2004 | 188.25 | 190.40 | 183.35 | 184.70 | 14,474,300 | -6.97(-3.64%) |
Nov 03, 2004 | 198.19 | 201.60 | 190.75 | 191.67 | 13,897,600 | -3.20(-1.64%) |
Nov 02, 2004 | 198.73 | 199.25 | 193.34 | 194.87 | 11,365,900 | -1.16(-0.59%) |
Nov 01, 2004 | 193.50 | 197.67 | 191.27 | 196.03 | 12,233,600 | +5.39(+2.83%) |
Oct 29, 2004 | 198.87 | 199.95 | 190.60 | 190.64 | 21,183,400 | -2.66(-1.38%) |
Oct 28, 2004 | 186.63 | 194.39 | 185.60 | 193.30 | 14,856,600 | +7.33(+3.94%) |
Oct 27, 2004 | 182.29 | 189.52 | 181.77 | 185.97 | 13,373,400 | +4.17(+2.29%) |
Oct 26, 2004 | 186.45 | 192.64 | 180.00 | 181.80 | 22,313,800 | -5.60(-2.99%) |
Oct 25, 2004 | 176.28 | 194.43 | 172.55 | 187.40 | 32,775,200 | +14.97(+8.68%) |
Oct 22, 2004 | 170.44 | 180.17 | 164.08 | 172.43 | 36,919,800 | +23.05(+15.43%) |
Oct 21, 2004 | 144.13 | 150.13 | 141.62 | 149.38 | 14,998,000 | +8.89(+6.33%) |
Oct 20, 2004 | 147.94 | 148.99 | 139.60 | 140.49 | 11,389,600 | -7.45(-5.04%) |
Oct 19, 2004 | 150.50 | 152.40 | 147.35 | 147.94 | 9,069,400 | -1.22(-0.82%) |
Oct 18, 2004 | 143.20 | 149.20 | 141.21 | 149.16 | 7,032,700 | +5.05(+3.50%) |
Oct 15, 2004 | 144.95 | 145.50 | 141.95 | 144.11 | 6,604,400 | +2.11(+1.49%) |
Oct 14, 2004 | 141.02 | 142.38 | 138.56 | 142.00 | 5,234,300 | +1.10(+0.78%) |
Oct 13, 2004 | 143.32 | 143.55 | 140.08 | 140.90 | 9,894,800 | +3.50(+2.55%) |
Oct 12, 2004 | 134.49 | 137.61 | 133.40 | 137.40 | 5,920,100 | +2.14(+1.58%) |
Oct 11, 2004 | 137.01 | 138.86 | 133.85 | 135.26 | 5,249,200 | -2.47(-1.79%) |
Oct 08, 2004 | 138.73 | 139.68 | 137.02 | 137.73 | 5,543,800 | -1.12(-0.81%) |
Oct 07, 2004 | 136.56 | 139.88 | 136.55 | 138.85 | 7,066,700 | +1.77(+1.29%) |
Oct 06, 2004 | 137.67 | 138.45 | 136.00 | 137.08 | 6,699,800 | -1.29(-0.93%) |
Oct 05, 2004 | 134.66 | 138.53 | 132.24 | 138.37 | 7,507,200 | +3.31(+2.45%) |
Oct 04, 2004 | 135.82 | 136.87 | 134.03 | 135.06 | 6,541,800 | +2.48(+1.87%) |
Oct 01, 2004 | 130.80 | 134.24 | 128.90 | 132.58 | 7,571,300 | +2.98(+2.30%) |
Sep 30, 2004 | 129.90 | 132.30 | 129.00 | 129.60 | 6,890,100 | -1.48(-1.13%) |
Sep 29, 2004 | 126.53 | 135.02 | 126.23 | 131.08 | 15,274,900 | +4.22(+3.33%) |
Sep 28, 2004 | 121.15 | 127.40 | 120.21 | 126.86 | 8,476,000 | +8.60(+7.27%) |
Sep 27, 2004 | 119.56 | 120.88 | 117.80 | 118.26 | 3,536,800 | -1.57(-1.31%) |
Sep 24, 2004 | 120.97 | 124.10 | 119.76 | 119.83 | 4,566,700 | -0.99(-0.82%) |
Sep 23, 2004 | 118.84 | 122.63 | 117.02 | 120.82 | 4,273,000 | +2.44(+2.06%) |
Sep 22, 2004 | 117.45 | 119.67 | 116.81 | 118.38 | 3,794,300 | +0.54(+0.46%) |
Sep 21, 2004 | 120.20 | 120.42 | 117.51 | 117.84 | 3,617,900 | -1.52(-1.27%) |
Sep 20, 2004 | 116.95 | 121.60 | 116.77 | 119.36 | 5,332,500 | +1.87(+1.59%) |
Sep 17, 2004 | 114.42 | 117.49 | 113.55 | 117.49 | 4,748,600 | +3.52(+3.09%) |
Sep 16, 2004 | 112.34 | 115.80 | 111.65 | 113.97 | 4,637,000 | +1.97(+1.76%) |
Sep 15, 2004 | 110.56 | 114.23 | 110.20 | 112.00 | 5,362,400 | +0.51(+0.46%) |
Sep 14, 2004 | 107.44 | 112.00 | 106.79 | 111.49 | 5,488,300 | +3.99(+3.71%) |
Sep 13, 2004 | 106.63 | 108.41 | 106.46 | 107.50 | 3,927,300 | +2.17(+2.06%) |
Sep 10, 2004 | 101.60 | 106.56 | 101.30 | 105.33 | 4,353,700 | +3.02(+2.95%) |
Sep 09, 2004 | 102.50 | 102.71 | 101.00 | 102.31 | 2,032,800 | +0.01(+0.01%) |
Sep 08, 2004 | 100.74 | 103.03 | 100.50 | 102.30 | 2,495,226 | +0.72(+0.71%) |
Sep 07, 2004 | 101.01 | 102.00 | 99.61 | 101.58 | 2,926,600 | +1.57(+1.57%) |
Sep 03, 2004 | 100.95 | 101.74 | 99.32 | 100.01 | 2,578,700 | -1.50(-1.48%) |
Sep 02, 2004 | 99.09 | 102.37 | 98.94 | 101.51 | 7,567,000 | +1.26(+1.26%) |