Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 688.00 | 691.89 | 682.70 | 690.90 | 44,400 | +1.90(+0.28%) |
Nov 29, 2004 | 694.00 | 694.00 | 684.38 | 689.00 | 48,200 | -5.00(-0.72%) |
Nov 26, 2004 | 692.00 | 697.00 | 691.55 | 694.00 | 10,700 | +1.00(+0.14%) |
Nov 24, 2004 | 685.00 | 694.90 | 685.00 | 693.00 | 25,700 | +7.00(+1.02%) |
Nov 23, 2004 | 685.95 | 687.99 | 680.01 | 686.00 | 81,000 | +0.50(+0.07%) |
Nov 22, 2004 | 685.00 | 688.05 | 680.75 | 685.50 | 64,800 | -0.50(-0.07%) |
Nov 19, 2004 | 696.50 | 697.50 | 679.00 | 686.00 | 105,800 | -12.50(-1.79%) |
Nov 18, 2004 | 683.00 | 706.00 | 681.01 | 698.50 | 87,300 | +14.79(+2.16%) |
Nov 17, 2004 | 671.00 | 684.00 | 669.90 | 683.71 | 67,500 | +12.71(+1.89%) |
Nov 16, 2004 | 669.00 | 672.45 | 666.21 | 671.00 | 67,700 | -2.00(-0.30%) |
Nov 15, 2004 | 665.40 | 679.00 | 665.00 | 673.00 | 123,900 | +9.50(+1.43%) |
Nov 12, 2004 | 655.00 | 663.50 | 654.50 | 663.50 | 89,100 | +8.50(+1.30%) |
Nov 11, 2004 | 658.50 | 659.00 | 650.00 | 655.00 | 30,600 | -4.70(-0.71%) |
Nov 10, 2004 | 659.00 | 660.00 | 657.00 | 659.70 | 35,200 | -0.25(-0.04%) |
Nov 09, 2004 | 658.00 | 663.00 | 656.00 | 659.95 | 42,700 | +4.00(+0.61%) |
Nov 08, 2004 | 649.01 | 655.95 | 649.00 | 655.95 | 39,600 | +6.95(+1.07%) |
Nov 05, 2004 | 642.51 | 650.00 | 640.00 | 649.00 | 53,700 | +6.49(+1.01%) |
Nov 04, 2004 | 628.00 | 643.00 | 624.00 | 642.51 | 89,500 | +12.51(+1.99%) |
Nov 03, 2004 | 634.75 | 639.00 | 625.51 | 630.00 | 90,300 | -3.00(-0.47%) |
Nov 02, 2004 | 630.00 | 633.99 | 628.00 | 633.00 | 61,100 | +1.75(+0.28%) |
Nov 01, 2004 | 630.00 | 633.00 | 622.32 | 631.25 | 49,500 | +4.25(+0.68%) |
Oct 29, 2004 | 623.00 | 627.00 | 619.94 | 627.00 | 48,500 | +2.00(+0.32%) |
Oct 28, 2004 | 614.00 | 635.00 | 612.00 | 625.00 | 71,500 | +7.00(+1.13%) |
Oct 27, 2004 | 607.00 | 620.40 | 606.00 | 618.00 | 111,500 | +8.25(+1.35%) |
Oct 26, 2004 | 595.50 | 609.98 | 595.50 | 609.75 | 129,800 | +15.25(+2.57%) |
Oct 25, 2004 | 579.00 | 594.95 | 579.00 | 594.50 | 95,900 | +13.49(+2.32%) |
Oct 22, 2004 | 578.00 | 591.50 | 577.28 | 581.01 | 120,000 | +3.01(+0.52%) |
Oct 21, 2004 | 560.00 | 580.43 | 558.00 | 578.00 | 157,400 | +17.90(+3.20%) |
Oct 20, 2004 | 556.50 | 562.00 | 554.66 | 560.10 | 69,000 | +1.10(+0.20%) |
Oct 19, 2004 | 560.40 | 573.99 | 558.60 | 559.00 | 104,200 | -0.40(-0.07%) |
Oct 18, 2004 | 546.00 | 561.00 | 541.00 | 559.40 | 77,700 | +12.40(+2.27%) |
Oct 15, 2004 | 545.00 | 548.00 | 542.00 | 547.00 | 45,100 | +3.00(+0.55%) |
Oct 14, 2004 | 543.00 | 552.50 | 539.00 | 544.00 | 58,500 | +1.96(+0.36%) |
Oct 13, 2004 | 536.50 | 542.05 | 533.00 | 542.04 | 89,100 | +3.04(+0.56%) |
Oct 12, 2004 | 538.00 | 540.10 | 536.25 | 539.00 | 78,900 | +0.25(+0.05%) |
Oct 11, 2004 | 539.00 | 542.00 | 533.25 | 538.75 | 55,700 | +0.24(+0.04%) |
Oct 08, 2004 | 534.49 | 540.00 | 532.50 | 538.51 | 64,700 | +4.71(+0.88%) |
Oct 07, 2004 | 536.75 | 539.00 | 529.00 | 533.80 | 61,700 | -4.20(-0.78%) |
Oct 06, 2004 | 534.00 | 539.50 | 534.00 | 538.00 | 49,800 | +3.00(+0.56%) |
Oct 05, 2004 | 537.00 | 538.75 | 530.01 | 535.00 | 98,400 | -5.75(-1.06%) |
Oct 04, 2004 | 551.00 | 554.00 | 539.03 | 540.75 | 130,600 | -9.00(-1.64%) |
Oct 01, 2004 | 551.00 | 555.20 | 546.00 | 549.75 | 64,400 | -1.25(-0.23%) |
Sep 30, 2004 | 548.90 | 556.00 | 548.90 | 551.00 | 53,700 | +2.10(+0.38%) |
Sep 29, 2004 | 547.00 | 548.90 | 543.00 | 548.90 | 34,900 | +0.90(+0.16%) |
Sep 28, 2004 | 554.00 | 555.00 | 547.00 | 548.00 | 54,000 | -6.00(-1.08%) |
Sep 27, 2004 | 549.00 | 559.50 | 545.02 | 554.00 | 55,500 | +4.00(+0.73%) |
Sep 24, 2004 | 551.00 | 551.36 | 546.00 | 550.00 | 49,800 | -2.00(-0.36%) |
Sep 23, 2004 | 558.00 | 559.00 | 551.00 | 552.00 | 70,500 | -4.01(-0.72%) |
Sep 22, 2004 | 561.00 | 563.98 | 554.00 | 556.01 | 46,000 | -4.99(-0.89%) |
Sep 21, 2004 | 540.50 | 561.00 | 540.50 | 561.00 | 85,400 | +21.50(+3.99%) |
Sep 20, 2004 | 539.75 | 541.55 | 537.00 | 539.50 | 41,800 | -0.90(-0.17%) |
Sep 17, 2004 | 541.00 | 543.24 | 538.52 | 540.40 | 30,100 | -1.35(-0.25%) |
Sep 16, 2004 | 535.50 | 543.62 | 535.05 | 541.75 | 28,800 | +7.25(+1.36%) |
Sep 15, 2004 | 532.25 | 537.50 | 527.22 | 534.50 | 35,500 | +2.25(+0.42%) |
Sep 14, 2004 | 527.00 | 535.00 | 526.00 | 532.25 | 59,400 | +4.25(+0.80%) |
Sep 13, 2004 | 518.00 | 529.75 | 518.00 | 528.00 | 47,800 | +12.00(+2.33%) |
Sep 10, 2004 | 511.00 | 518.25 | 508.00 | 516.00 | 21,100 | +4.00(+0.78%) |
Sep 09, 2004 | 509.00 | 514.00 | 506.00 | 512.00 | 13,900 | +3.00(+0.59%) |
Sep 08, 2004 | 514.95 | 515.00 | 509.00 | 509.00 | 21,100 | -6.99(-1.35%) |
Sep 07, 2004 | 506.00 | 517.00 | 506.00 | 515.99 | 35,600 | +12.99(+2.58%) |
Sep 03, 2004 | 503.00 | 508.00 | 500.00 | 503.00 | 18,500 | +0.00(+0.00%) |
Sep 02, 2004 | 499.00 | 504.00 | 497.15 | 503.00 | 22,100 | +1.50(+0.30%) |