Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1002 | 1004 | 995.19 | 1000 | 78,400,200 | +0.00(+0.00%) |
Dec 30, 2004 | 1002 | 1004 | 995.19 | 1000 | 0 | -4.20(-0.42%) |
Dec 29, 2004 | 1006 | 1007 | 996.65 | 1004 | 0 | +0.51(+0.05%) |
Dec 28, 2004 | 998.67 | 1004 | 992.14 | 1004 | 0 | +6.40(+0.64%) |
Dec 27, 2004 | 985.25 | 997.52 | 984.70 | 997.52 | 0 | +11.01(+1.12%) |
Dec 23, 2004 | 986.50 | 987.17 | 981.01 | 986.51 | 0 | +1.33(+0.14%) |
Dec 22, 2004 | 980.97 | 985.38 | 980.80 | 985.18 | 0 | +8.86(+0.91%) |
Dec 21, 2004 | 965.57 | 976.32 | 962.08 | 976.32 | 0 | +9.51(+0.98%) |
Dec 20, 2004 | 971.38 | 971.38 | 960.77 | 966.81 | 0 | -6.54(-0.67%) |
Dec 17, 2004 | 959.55 | 973.35 | 959.55 | 973.35 | 0 | +16.18(+1.69%) |
Dec 16, 2004 | 941.27 | 957.17 | 941.27 | 957.17 | 0 | +18.02(+1.92%) |
Dec 15, 2004 | 921.90 | 939.15 | 920.72 | 939.15 | 0 | +17.08(+1.85%) |
Dec 14, 2004 | 935.79 | 936.74 | 910.99 | 922.07 | 0 | -13.71(-1.47%) |
Dec 13, 2004 | 944.09 | 946.21 | 929.77 | 935.78 | 0 | -9.45(-1.00%) |
Dec 10, 2004 | 951.74 | 951.74 | 933.13 | 945.23 | 0 | -18.57(-1.93%) |
Dec 09, 2004 | 974.69 | 974.69 | 955.71 | 963.80 | 0 | -15.42(-1.57%) |
Dec 08, 2004 | 981.98 | 989.10 | 973.35 | 979.22 | 0 | -7.19(-0.73%) |
Dec 07, 2004 | 983.99 | 987.79 | 975.28 | 986.41 | 0 | +3.21(+0.33%) |
Dec 06, 2004 | 981.38 | 983.37 | 974.39 | 983.20 | 0 | +1.79(+0.18%) |
Dec 03, 2004 | 1000 | 1000 | 977.77 | 981.41 | 0 | -16.29(-1.63%) |
Dec 02, 2004 | 996.40 | 1004 | 990.13 | 997.70 | 0 | +11.50(+1.17%) |
Dec 01, 2004 | 977.83 | 986.20 | 974.31 | 986.20 | 0 | +8.43(+0.86%) |
Nov 30, 2004 | 964.65 | 977.77 | 964.65 | 977.77 | 0 | +13.68(+1.42%) |
Nov 29, 2004 | 966.18 | 966.85 | 960.36 | 964.09 | 0 | -1.13(-0.12%) |
Nov 26, 2004 | 954.94 | 965.22 | 954.94 | 965.22 | 0 | +9.54(+1.00%) |
Nov 25, 2004 | 958.88 | 958.88 | 947.02 | 955.68 | 0 | -5.64(-0.59%) |
Nov 24, 2004 | 961.55 | 968.94 | 952.93 | 961.32 | 0 | +2.30(+0.24%) |
Nov 23, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 0 | +19.03(+2.02%) |
Nov 22, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 0 | +5.96(+0.64%) |
Nov 19, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 17, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 16, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 15, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 12, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +8.85(+0.96%) |
Nov 11, 2004 | 919.24 | 926.10 | 916.91 | 925.18 | 0 | +6.47(+0.70%) |
Nov 10, 2004 | 902.23 | 918.71 | 902.23 | 918.71 | 0 | +17.33(+1.92%) |
Nov 09, 2004 | 890.49 | 901.38 | 889.68 | 901.38 | 0 | +12.64(+1.42%) |
Nov 08, 2004 | 886.67 | 888.74 | 881.37 | 888.74 | 0 | -4.90(-0.55%) |
Nov 05, 2004 | 894.46 | 895.10 | 884.57 | 893.64 | 0 | +5.30(+0.60%) |
Nov 04, 2004 | 891.93 | 893.19 | 881.63 | 888.34 | 0 | -2.02(-0.23%) |
Nov 03, 2004 | 883.60 | 891.36 | 879.29 | 890.36 | 0 | +8.96(+1.02%) |
Nov 02, 2004 | 863.56 | 883.83 | 863.56 | 881.40 | 0 | +17.81(+2.06%) |
Nov 01, 2004 | 860.65 | 863.59 | 857.57 | 863.59 | 0 | +3.10(+0.36%) |
Oct 29, 2004 | 859.29 | 861.68 | 856.07 | 860.49 | 0 | -1.63(-0.19%) |
Oct 28, 2004 | 854.61 | 862.12 | 851.24 | 862.12 | 0 | +12.94(+1.52%) |
Oct 27, 2004 | 844.47 | 849.84 | 844.40 | 849.18 | 0 | +7.83(+0.93%) |
Oct 26, 2004 | 844.79 | 845.77 | 837.08 | 841.35 | 0 | -5.29(-0.62%) |
Oct 25, 2004 | 846.50 | 848.26 | 840.30 | 846.64 | 0 | -4.13(-0.49%) |
Oct 22, 2004 | 835.21 | 850.77 | 832.82 | 850.77 | 0 | +16.60(+1.99%) |
Oct 21, 2004 | 841.45 | 841.54 | 824.60 | 834.17 | 0 | -6.62(-0.79%) |
Oct 20, 2004 | 852.64 | 852.64 | 834.53 | 840.79 | 0 | -12.60(-1.48%) |
Oct 19, 2004 | 856.53 | 859.42 | 850.37 | 853.39 | 0 | -1.00(-0.12%) |
Oct 18, 2004 | 856.95 | 857.98 | 850.67 | 854.39 | 0 | -3.20(-0.37%) |
Oct 15, 2004 | 856.65 | 857.68 | 851.73 | 857.59 | 0 | -2.07(-0.24%) |
Oct 14, 2004 | 860.28 | 864.62 | 854.43 | 859.66 | 0 | -3.51(-0.41%) |
Oct 13, 2004 | 849.87 | 863.17 | 848.22 | 863.17 | 0 | +13.98(+1.65%) |
Oct 12, 2004 | 860.28 | 861.74 | 846.45 | 849.19 | 0 | -10.95(-1.27%) |
Oct 11, 2004 | 856.82 | 863.10 | 855.56 | 860.14 | 0 | +4.42(+0.52%) |
Oct 08, 2004 | 848.83 | 855.72 | 844.49 | 855.72 | 0 | +5.89(+0.69%) |
Oct 07, 2004 | 854.00 | 854.00 | 843.08 | 849.83 | 0 | -6.23(-0.73%) |
Oct 06, 2004 | 858.42 | 859.32 | 848.20 | 856.06 | 0 | -5.26(-0.61%) |
Oct 05, 2004 | 856.48 | 861.32 | 852.48 | 861.32 | 0 | +4.87(+0.57%) |
Oct 04, 2004 | 844.24 | 856.86 | 844.24 | 856.45 | 0 | +20.54(+2.46%) |