Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 126.10 | 127.57 | 125.16 | 126.57 | 7,892 | +0.08(+0.07%) |
Nov 29, 2004 | 124.87 | 126.57 | 123.52 | 126.49 | 4,586 | +4.18(+3.42%) |
Nov 26, 2004 | 123.31 | 123.31 | 121.55 | 122.30 | 4,906 | -1.64(-1.32%) |
Nov 24, 2004 | 120.48 | 123.94 | 120.48 | 123.94 | 3,519 | +2.34(+1.93%) |
Nov 23, 2004 | 118.31 | 122.55 | 117.33 | 121.60 | 10,026 | +3.38(+2.85%) |
Nov 22, 2004 | 115.36 | 118.31 | 115.01 | 118.23 | 28,051 | +2.86(+2.48%) |
Nov 19, 2004 | 114.38 | 117.15 | 114.38 | 115.37 | 1,493 | -1.15(-0.99%) |
Nov 18, 2004 | 117.18 | 117.18 | 115.40 | 116.52 | 1,173 | +0.03(+0.02%) |
Nov 17, 2004 | 115.53 | 117.10 | 115.49 | 116.49 | 4,586 | +2.22(+1.94%) |
Nov 16, 2004 | 116.33 | 116.33 | 112.94 | 114.27 | 6,292 | -2.05(-1.76%) |
Nov 15, 2004 | 117.19 | 117.19 | 114.90 | 116.32 | 6,079 | -0.83(-0.70%) |
Nov 12, 2004 | 112.70 | 117.15 | 112.70 | 117.15 | 6,292 | +1.64(+1.42%) |
Nov 11, 2004 | 111.46 | 115.51 | 111.46 | 115.51 | 6,079 | +3.20(+2.85%) |
Nov 10, 2004 | 111.57 | 112.31 | 110.94 | 112.31 | 30,824 | +1.91(+1.73%) |
Nov 09, 2004 | 111.56 | 111.56 | 110.27 | 110.40 | 7,039 | +0.00(+0.00%) |
Nov 08, 2004 | 110.44 | 111.29 | 110.38 | 110.40 | 3,839 | -1.16(-1.04%) |
Nov 05, 2004 | 110.41 | 111.57 | 108.99 | 111.56 | 6,506 | -0.01(-0.01%) |
Nov 04, 2004 | 111.43 | 111.57 | 111.33 | 111.57 | 10,132 | +0.11(+0.10%) |
Nov 03, 2004 | 110.62 | 111.60 | 110.62 | 111.46 | 16,532 | +2.26(+2.07%) |
Nov 02, 2004 | 110.91 | 111.10 | 108.78 | 109.20 | 9,386 | -1.44(-1.30%) |
Nov 01, 2004 | 111.57 | 111.57 | 110.16 | 110.63 | 31,998 | +0.05(+0.04%) |
Oct 29, 2004 | 111.57 | 111.57 | 110.19 | 110.58 | 6,186 | -0.98(-0.88%) |
Oct 28, 2004 | 111.57 | 111.60 | 110.43 | 111.57 | 3,306 | +0.00(+0.00%) |
Oct 27, 2004 | 111.57 | 111.60 | 110.71 | 111.57 | 5,013 | +0.00(+0.00%) |
Oct 26, 2004 | 111.12 | 111.60 | 111.12 | 111.57 | 7,039 | +0.00(+0.00%) |
Oct 25, 2004 | 110.44 | 111.59 | 110.44 | 111.57 | 6,399 | +0.09(+0.08%) |
Oct 22, 2004 | 110.26 | 111.48 | 109.72 | 111.48 | 4,906 | +0.49(+0.44%) |
Oct 21, 2004 | 109.72 | 111.57 | 109.42 | 110.99 | 3,519 | -0.53(-0.48%) |
Oct 20, 2004 | 111.18 | 111.52 | 110.00 | 111.52 | 6,079 | +1.59(+1.45%) |
Oct 19, 2004 | 111.53 | 111.57 | 109.93 | 109.93 | 18,558 | -1.31(-1.18%) |
Oct 18, 2004 | 111.57 | 111.57 | 110.63 | 111.24 | 2,986 | +0.04(+0.03%) |
Oct 15, 2004 | 110.15 | 111.54 | 109.38 | 111.20 | 7,359 | +2.45(+2.25%) |
Oct 14, 2004 | 109.41 | 109.60 | 108.41 | 108.76 | 4,693 | -0.58(-0.53%) |
Oct 13, 2004 | 111.57 | 111.57 | 109.34 | 109.34 | 25,705 | -1.76(-1.59%) |
Oct 12, 2004 | 111.57 | 111.57 | 110.64 | 111.10 | 3,413 | -0.47(-0.42%) |
Oct 11, 2004 | 112.39 | 112.39 | 111.34 | 111.57 | 5,972 | -0.01(-0.01%) |
Oct 08, 2004 | 112.62 | 113.38 | 111.58 | 111.58 | 6,612 | -1.13(-1.01%) |
Oct 07, 2004 | 111.96 | 113.63 | 111.96 | 112.71 | 5,119 | -0.96(-0.84%) |
Oct 06, 2004 | 112.51 | 113.67 | 112.09 | 113.67 | 20,585 | +1.16(+1.03%) |
Oct 05, 2004 | 113.30 | 113.30 | 112.14 | 112.51 | 5,439 | -0.71(-0.63%) |
Oct 04, 2004 | 111.75 | 113.91 | 111.74 | 113.22 | 15,359 | +0.99(+0.89%) |
Oct 01, 2004 | 110.63 | 113.40 | 110.63 | 112.23 | 16,745 | +1.59(+1.44%) |
Sep 30, 2004 | 108.54 | 111.57 | 108.54 | 110.63 | 7,359 | +0.86(+0.79%) |
Sep 29, 2004 | 110.07 | 111.31 | 109.69 | 109.77 | 11,412 | +0.66(+0.60%) |
Sep 28, 2004 | 108.43 | 111.18 | 108.43 | 109.11 | 11,199 | +0.36(+0.33%) |
Sep 27, 2004 | 109.11 | 110.40 | 108.33 | 108.76 | 13,759 | -0.23(-0.21%) |
Sep 24, 2004 | 109.23 | 109.27 | 108.85 | 108.99 | 7,679 | +0.92(+0.85%) |
Sep 23, 2004 | 109.27 | 109.27 | 108.07 | 108.07 | 40,957 | -1.20(-1.10%) |
Sep 22, 2004 | 108.74 | 110.44 | 108.20 | 109.27 | 5,226 | -1.32(-1.20%) |
Sep 21, 2004 | 110.08 | 110.63 | 109.80 | 110.59 | 3,306 | +1.80(+1.65%) |
Sep 20, 2004 | 110.63 | 110.73 | 108.79 | 108.79 | 853 | -1.78(-1.61%) |
Sep 17, 2004 | 112.88 | 112.88 | 109.70 | 110.58 | 29,971 | -1.22(-1.09%) |
Sep 16, 2004 | 112.32 | 112.32 | 110.33 | 111.79 | 10,132 | +0.22(+0.20%) |
Sep 15, 2004 | 112.23 | 112.23 | 111.10 | 111.57 | 6,612 | -0.77(-0.68%) |
Sep 14, 2004 | 111.80 | 112.34 | 111.45 | 112.34 | 2,773 | -1.24(-1.09%) |
Sep 13, 2004 | 112.23 | 113.58 | 111.55 | 113.58 | 5,759 | +1.54(+1.37%) |
Sep 10, 2004 | 111.10 | 112.50 | 110.74 | 112.04 | 5,546 | +1.88(+1.70%) |
Sep 09, 2004 | 110.40 | 111.56 | 109.74 | 110.16 | 27,944 | +0.47(+0.43%) |
Sep 08, 2004 | 111.60 | 111.60 | 109.69 | 109.69 | 19,625 | -1.88(-1.68%) |
Sep 07, 2004 | 111.82 | 112.01 | 108.56 | 111.57 | 7,999 | +1.42(+1.28%) |
Sep 03, 2004 | 107.82 | 112.10 | 107.82 | 110.15 | 18,238 | -0.98(-0.89%) |
Sep 02, 2004 | 110.96 | 111.14 | 108.03 | 111.14 | 5,333 | +2.33(+2.14%) |