Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 360.00 | 364.80 | 348.80 | 355.84 | 5,853 | +13.12(+3.83%) |
Nov 29, 2004 | 310.72 | 345.28 | 310.72 | 342.72 | 3,862 | +16.00(+4.90%) |
Nov 26, 2004 | 320.00 | 330.88 | 318.40 | 326.72 | 1,081 | +8.32(+2.61%) |
Nov 24, 2004 | 308.80 | 320.00 | 308.80 | 318.40 | 1,246 | +8.00(+2.58%) |
Nov 23, 2004 | 294.40 | 313.92 | 294.40 | 310.40 | 971 | -4.48(-1.42%) |
Nov 22, 2004 | 302.75 | 314.88 | 291.20 | 314.88 | 2,175 | +2.88(+0.92%) |
Nov 19, 2004 | 313.60 | 313.60 | 309.79 | 312.00 | 2,512 | +1.92(+0.62%) |
Nov 18, 2004 | 314.88 | 314.88 | 296.00 | 310.08 | 3,325 | -5.12(-1.62%) |
Nov 17, 2004 | 316.80 | 316.80 | 311.68 | 315.20 | 2,234 | -1.28(-0.40%) |
Nov 16, 2004 | 320.00 | 320.00 | 316.48 | 316.48 | 1,109 | -3.52(-1.10%) |
Nov 15, 2004 | 316.80 | 320.00 | 315.20 | 320.00 | 2,668 | +2.88(+0.91%) |
Nov 12, 2004 | 313.60 | 320.00 | 311.33 | 317.12 | 2,434 | +6.40(+2.06%) |
Nov 11, 2004 | 319.68 | 319.68 | 300.80 | 310.72 | 2,256 | -1.28(-0.41%) |
Nov 10, 2004 | 286.08 | 312.00 | 286.08 | 312.00 | 2,221 | +16.64(+5.63%) |
Nov 09, 2004 | 297.28 | 299.20 | 277.12 | 295.36 | 1,090 | -1.60(-0.54%) |
Nov 08, 2004 | 278.40 | 304.00 | 278.40 | 296.96 | 2,087 | +12.80(+4.50%) |
Nov 05, 2004 | 270.40 | 284.16 | 270.40 | 284.16 | 706 | +9.92(+3.62%) |
Nov 04, 2004 | 267.20 | 274.24 | 265.28 | 274.24 | 1,287 | +8.64(+3.25%) |
Nov 03, 2004 | 259.52 | 267.20 | 259.52 | 265.60 | 1,137 | +3.52(+1.34%) |
Nov 02, 2004 | 262.40 | 262.72 | 260.16 | 262.08 | 325 | +0.00(+0.00%) |
Nov 01, 2004 | 261.76 | 263.65 | 254.40 | 262.08 | 728 | +5.12(+1.99%) |
Oct 29, 2004 | 256.96 | 260.80 | 256.96 | 256.96 | 118 | +0.00(+0.00%) |
Oct 28, 2004 | 266.24 | 266.24 | 256.32 | 256.96 | 1,621 | +3.20(+1.26%) |
Oct 27, 2004 | 250.88 | 257.60 | 250.88 | 253.76 | 1,606 | -1.92(-0.75%) |
Oct 26, 2004 | 253.41 | 256.00 | 248.32 | 255.68 | 890 | +7.36(+2.96%) |
Oct 25, 2004 | 240.64 | 249.60 | 240.64 | 248.32 | 1,043 | +6.40(+2.65%) |
Oct 22, 2004 | 248.00 | 249.28 | 241.92 | 241.92 | 446 | -6.08(-2.45%) |
Oct 21, 2004 | 230.40 | 261.12 | 230.40 | 248.00 | 3,078 | +27.20(+12.32%) |
Oct 20, 2004 | 221.12 | 229.44 | 220.80 | 220.80 | 475 | -1.28(-0.58%) |
Oct 19, 2004 | 221.12 | 225.60 | 220.80 | 222.08 | 312 | -1.60(-0.72%) |
Oct 18, 2004 | 232.96 | 232.96 | 217.92 | 223.68 | 306 | -3.52(-1.55%) |
Oct 15, 2004 | 219.20 | 229.76 | 219.20 | 227.20 | 368 | +0.00(+0.00%) |
Oct 14, 2004 | 228.80 | 229.76 | 227.20 | 227.20 | 234 | -1.63(-0.71%) |
Oct 13, 2004 | 230.43 | 230.43 | 228.80 | 228.83 | 65 | -3.17(-1.37%) |
Oct 12, 2004 | 232.32 | 233.60 | 230.40 | 232.00 | 56 | -0.32(-0.14%) |
Oct 11, 2004 | 236.80 | 241.60 | 232.32 | 232.32 | 1,362 | -8.32(-3.46%) |
Oct 08, 2004 | 241.92 | 243.20 | 236.80 | 240.64 | 350 | +3.52(+1.48%) |
Oct 07, 2004 | 231.36 | 240.00 | 231.04 | 237.12 | 537 | -1.28(-0.54%) |
Oct 06, 2004 | 228.16 | 238.40 | 228.16 | 238.40 | 271 | +8.00(+3.47%) |
Oct 05, 2004 | 233.60 | 233.60 | 219.20 | 230.40 | 556 | -3.20(-1.37%) |
Oct 04, 2004 | 243.20 | 243.20 | 233.60 | 233.60 | 668 | -8.64(-3.57%) |
Oct 01, 2004 | 236.80 | 242.88 | 236.80 | 242.24 | 187 | +2.24(+0.93%) |
Sep 30, 2004 | 236.80 | 240.00 | 233.28 | 240.00 | 634 | +6.40(+2.74%) |
Sep 29, 2004 | 235.84 | 236.45 | 233.28 | 233.60 | 256 | +0.32(+0.14%) |
Sep 28, 2004 | 233.28 | 235.20 | 233.28 | 233.28 | 40 | -1.92(-0.82%) |
Sep 27, 2004 | 237.76 | 238.08 | 234.24 | 235.20 | 140 | -1.28(-0.54%) |
Sep 24, 2004 | 232.64 | 238.72 | 232.64 | 236.48 | 190 | +1.28(+0.54%) |
Sep 23, 2004 | 236.13 | 239.04 | 235.20 | 235.20 | 243 | -0.32(-0.14%) |
Sep 22, 2004 | 240.00 | 240.00 | 233.60 | 235.52 | 643 | -4.48(-1.87%) |
Sep 21, 2004 | 234.88 | 240.00 | 234.88 | 240.00 | 1,150 | +5.12(+2.18%) |
Sep 20, 2004 | 222.40 | 235.20 | 221.12 | 234.88 | 13,081 | +13.76(+6.22%) |
Sep 17, 2004 | 216.32 | 222.40 | 216.00 | 221.12 | 753 | +3.20(+1.47%) |
Sep 16, 2004 | 222.40 | 222.40 | 216.32 | 217.92 | 1,523 | -3.52(-1.59%) |
Sep 15, 2004 | 218.88 | 222.05 | 218.88 | 221.44 | 156 | -0.96(-0.43%) |
Sep 14, 2004 | 222.72 | 225.60 | 222.40 | 222.40 | 465 | -0.64(-0.29%) |
Sep 13, 2004 | 223.04 | 223.36 | 222.72 | 223.04 | 287 | -0.96(-0.43%) |
Sep 10, 2004 | 224.00 | 226.88 | 222.40 | 224.00 | 1,566 | +0.96(+0.43%) |
Sep 09, 2004 | 222.40 | 227.20 | 216.64 | 223.04 | 3,356 | +0.64(+0.29%) |
Sep 08, 2004 | 219.20 | 222.40 | 214.40 | 222.40 | 1,178 | +0.00(+0.00%) |
Sep 07, 2004 | 219.20 | 222.40 | 219.20 | 222.40 | 993 | +0.32(+0.14%) |
Sep 03, 2004 | 222.40 | 222.40 | 220.77 | 222.08 | 312 | -0.32(-0.14%) |
Sep 02, 2004 | 222.08 | 222.40 | 222.08 | 222.40 | 581 | +0.00(+0.00%) |