Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 924.19 | 926.41 | 920.35 | 920.35 | 172,434,592 | +0.00(+0.00%) |
Nov 29, 2004 | 924.19 | 926.41 | 920.35 | 920.35 | 172,434,592 | -2.46(-0.27%) |
Nov 27, 2004 | 920.62 | 922.81 | 920.02 | 922.81 | 166,433,408 | -1.54(-0.17%) |
Nov 26, 2004 | 917.67 | 924.35 | 917.67 | 924.35 | 196,852,800 | +8.22(+0.90%) |
Nov 25, 2004 | 913.61 | 916.13 | 911.99 | 916.13 | 184,645,792 | +6.34(+0.70%) |
Nov 24, 2004 | 911.83 | 913.48 | 909.35 | 909.79 | 204,984,192 | +1.46(+0.16%) |
Nov 23, 2004 | 905.01 | 908.33 | 902.70 | 908.33 | 179,710,208 | +0.00(+0.00%) |
Nov 22, 2004 | 905.01 | 908.33 | 902.70 | 908.33 | 179,710,208 | -2.08(-0.23%) |
Nov 20, 2004 | 912.70 | 915.64 | 910.36 | 910.41 | 173,678,000 | -0.58(-0.06%) |
Nov 19, 2004 | 907.96 | 910.99 | 907.42 | 910.99 | 217,619,392 | +1.28(+0.14%) |
Nov 18, 2004 | 896.73 | 909.71 | 896.00 | 909.71 | 337,519,392 | +15.52(+1.74%) |
Nov 17, 2004 | 900.55 | 900.55 | 893.96 | 894.19 | 346,790,784 | -5.70(-0.63%) |
Nov 16, 2004 | 906.51 | 906.51 | 899.89 | 899.89 | 435,954,400 | +0.00(+0.00%) |
Nov 15, 2004 | 906.51 | 906.51 | 899.89 | 899.89 | 435,954,400 | -3.14(-0.35%) |
Nov 13, 2004 | 905.13 | 905.40 | 902.54 | 903.03 | 425,214,784 | -0.31(-0.03%) |
Nov 12, 2004 | 897.15 | 903.67 | 896.56 | 903.34 | 649,978,176 | +3.48(+0.39%) |
Nov 11, 2004 | 902.83 | 902.83 | 899.83 | 899.86 | 389,673,408 | -1.79(-0.20%) |
Nov 10, 2004 | 904.02 | 904.02 | 901.43 | 901.65 | 160,618,800 | -2.39(-0.26%) |
Nov 09, 2004 | 901.66 | 904.04 | 802.85 | 904.04 | 132,506,400 | +0.00(+0.00%) |
Nov 08, 2004 | 901.66 | 904.04 | 802.85 | 904.04 | 132,506,400 | +1.12(+0.12%) |
Nov 06, 2004 | 905.07 | 906.33 | 901.80 | 902.92 | 212,668,400 | +4.09(+0.46%) |
Nov 05, 2004 | 899.53 | 899.53 | 894.97 | 898.83 | 186,104,608 | +0.38(+0.04%) |
Nov 04, 2004 | 901.74 | 901.99 | 897.92 | 898.45 | 226,028,992 | +1.78(+0.20%) |
Nov 03, 2004 | 894.90 | 896.67 | 893.47 | 896.67 | 246,959,392 | +0.00(+0.00%) |
Nov 02, 2004 | 894.90 | 896.67 | 893.47 | 896.67 | 246,959,392 | +8.27(+0.93%) |
Nov 01, 2004 | 890.84 | 893.59 | 888.40 | 888.40 | 316,762,208 | +0.00(+0.00%) |
Oct 29, 2004 | 890.84 | 893.59 | 888.40 | 888.40 | 316,762,208 | -2.16(-0.24%) |
Oct 28, 2004 | 884.88 | 890.56 | 884.88 | 890.56 | 146,570,000 | +9.73(+1.10%) |
Oct 27, 2004 | 873.90 | 881.36 | 872.86 | 880.83 | 356,211,808 | +9.91(+1.14%) |
Oct 26, 2004 | 872.24 | 872.24 | 867.94 | 870.92 | 220,434,208 | +1.19(+0.14%) |
Oct 25, 2004 | 872.30 | 872.56 | 869.73 | 869.73 | 220,790,000 | -13.50(-1.53%) |
Oct 22, 2004 | 881.33 | 884.90 | 881.33 | 883.23 | 310,192,000 | +2.19(+0.25%) |
Oct 21, 2004 | 880.67 | 881.04 | 877.82 | 881.04 | 237,058,208 | +5.58(+0.64%) |
Oct 20, 2004 | 875.15 | 876.16 | 874.69 | 875.46 | 199,521,600 | -5.21(-0.59%) |
Oct 19, 2004 | 878.69 | 881.77 | 878.69 | 880.67 | 178,196,992 | +7.08(+0.81%) |
Oct 18, 2004 | 875.65 | 875.71 | 872.84 | 873.59 | 129,404,800 | +0.30(+0.03%) |
Oct 15, 2004 | 868.54 | 873.29 | 868.54 | 873.29 | 168,327,808 | +0.51(+0.06%) |
Oct 14, 2004 | 874.19 | 874.42 | 870.39 | 872.78 | 166,604,608 | -4.57(-0.52%) |
Oct 13, 2004 | 876.92 | 880.10 | 876.45 | 877.35 | 240,273,600 | -0.39(-0.04%) |
Oct 12, 2004 | 878.97 | 878.97 | 876.95 | 877.74 | 103,741,000 | +0.00(+0.00%) |
Oct 11, 2004 | 878.97 | 878.97 | 876.95 | 877.74 | 103,741,000 | -1.86(-0.21%) |
Oct 08, 2004 | 876.71 | 883.47 | 876.71 | 879.60 | 0 | -0.12(-0.01%) |
Oct 07, 2004 | 881.85 | 881.85 | 877.30 | 879.72 | 0 | +1.01(+0.11%) |
Oct 06, 2004 | 878.24 | 879.44 | 875.64 | 878.71 | 0 | +2.05(+0.23%) |
Oct 05, 2004 | 875.38 | 879.04 | 874.89 | 876.66 | 0 | -0.39(-0.04%) |
Oct 04, 2004 | 875.64 | 878.59 | 874.51 | 877.05 | 0 | +8.77(+1.01%) |
Oct 01, 2004 | 853.44 | 868.28 | 853.44 | 868.28 | 0 | +17.50(+2.06%) |
Sep 30, 2004 | 856.91 | 856.91 | 850.78 | 850.78 | 0 | -1.73(-0.20%) |
Sep 29, 2004 | 847.60 | 853.59 | 847.60 | 852.51 | 0 | +5.99(+0.71%) |
Sep 28, 2004 | 840.24 | 846.52 | 840.24 | 846.52 | 0 | +4.58(+0.54%) |
Sep 27, 2004 | 845.98 | 845.98 | 841.88 | 841.94 | 0 | -4.61(-0.54%) |
Sep 24, 2004 | 845.24 | 846.55 | 843.71 | 846.55 | 0 | +0.27(+0.03%) |
Sep 23, 2004 | 847.29 | 847.29 | 844.39 | 846.28 | 0 | -2.97(-0.35%) |
Sep 22, 2004 | 853.16 | 854.34 | 848.60 | 849.25 | 0 | -4.77(-0.56%) |
Sep 21, 2004 | 851.64 | 854.25 | 851.64 | 854.02 | 0 | +1.87(+0.22%) |
Sep 20, 2004 | 854.51 | 854.51 | 849.18 | 852.15 | 0 | -3.17(-0.37%) |
Sep 17, 2004 | 854.98 | 857.86 | 854.25 | 855.32 | 0 | +0.77(+0.09%) |
Sep 16, 2004 | 851.69 | 854.80 | 851.69 | 854.55 | 0 | +1.97(+0.23%) |
Sep 15, 2004 | 853.84 | 856.38 | 851.99 | 852.58 | 0 | -3.14(-0.37%) |
Sep 14, 2004 | 856.44 | 856.44 | 854.69 | 855.72 | 0 | -2.29(-0.27%) |
Sep 13, 2004 | 856.11 | 858.56 | 855.95 | 858.01 | 0 | +6.49(+0.76%) |
Sep 10, 2004 | 851.38 | 853.21 | 850.44 | 851.52 | 0 | +1.84(+0.22%) |
Sep 09, 2004 | 850.81 | 850.81 | 849.40 | 849.68 | 0 | -5.20(-0.61%) |
Sep 08, 2004 | 855.84 | 855.84 | 853.59 | 854.88 | 0 | -1.44(-0.17%) |
Sep 07, 2004 | 855.81 | 856.32 | 854.25 | 856.32 | 0 | +0.33(+0.04%) |
Sep 06, 2004 | 851.83 | 855.99 | 851.83 | 855.99 | 0 | +4.48(+0.53%) |
Sep 03, 2004 | 844.67 | 851.51 | 843.98 | 851.51 | 0 | +7.45(+0.88%) |
Sep 02, 2004 | 838.21 | 844.18 | 837.96 | 844.06 | 0 | +4.62(+0.55%) |