Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 85.14 | 85.19 | 84.64 | 84.75 | 792,812 | -0.40(-0.46%) |
Dec 30, 2004 | 85.57 | 85.83 | 84.83 | 85.14 | 946,330 | -0.41(-0.48%) |
Dec 29, 2004 | 85.56 | 85.63 | 84.92 | 85.56 | 980,962 | +0.45(+0.53%) |
Dec 28, 2004 | 84.41 | 85.11 | 84.32 | 85.11 | 1,828,976 | +0.95(+1.12%) |
Dec 27, 2004 | 85.53 | 85.55 | 84.16 | 84.16 | 1,780,166 | -0.82(-0.96%) |
Dec 23, 2004 | 85.88 | 85.88 | 84.54 | 84.98 | 1,867,094 | -0.75(-0.87%) |
Dec 22, 2004 | 86.31 | 86.37 | 85.52 | 85.73 | 2,234,331 | -0.77(-0.90%) |
Dec 21, 2004 | 86.82 | 86.84 | 86.16 | 86.50 | 2,040,021 | +0.38(+0.44%) |
Dec 20, 2004 | 86.04 | 86.58 | 85.73 | 86.13 | 2,275,470 | +0.07(+0.08%) |
Dec 17, 2004 | 84.16 | 86.10 | 84.16 | 86.06 | 3,703,160 | +1.98(+2.35%) |
Dec 16, 2004 | 83.04 | 84.11 | 82.02 | 84.08 | 5,979,444 | -0.89(-1.05%) |
Dec 15, 2004 | 85.79 | 86.31 | 84.86 | 84.97 | 2,737,421 | -0.65(-0.75%) |
Dec 14, 2004 | 85.67 | 85.94 | 85.35 | 85.62 | 1,580,045 | +0.26(+0.30%) |
Dec 13, 2004 | 85.62 | 85.69 | 84.93 | 85.36 | 1,018,267 | +0.30(+0.35%) |
Dec 10, 2004 | 85.80 | 85.81 | 84.89 | 85.06 | 1,310,429 | -0.65(-0.76%) |
Dec 09, 2004 | 85.15 | 85.90 | 84.46 | 85.71 | 2,700,814 | +0.50(+0.59%) |
Dec 08, 2004 | 84.16 | 85.27 | 84.11 | 85.21 | 3,710,946 | +2.38(+2.88%) |
Dec 07, 2004 | 83.92 | 84.37 | 82.81 | 82.83 | 1,250,462 | -1.01(-1.20%) |
Dec 06, 2004 | 83.04 | 84.13 | 83.02 | 83.84 | 1,268,708 | +0.63(+0.75%) |
Dec 03, 2004 | 83.40 | 83.95 | 82.65 | 83.21 | 1,874,183 | -0.18(-0.22%) |
Dec 02, 2004 | 82.55 | 84.06 | 82.29 | 83.39 | 1,918,461 | +0.83(+1.01%) |
Dec 01, 2004 | 81.78 | 82.68 | 81.76 | 82.55 | 1,612,934 | +0.78(+0.96%) |
Nov 30, 2004 | 82.22 | 82.24 | 81.69 | 81.77 | 2,000,392 | -0.34(-0.42%) |
Nov 29, 2004 | 82.89 | 83.15 | 81.59 | 82.12 | 2,480,588 | -0.24(-0.29%) |
Nov 26, 2004 | 82.31 | 82.52 | 82.05 | 82.36 | 616,399 | +0.00(+0.00%) |
Nov 24, 2004 | 82.18 | 82.79 | 82.17 | 82.36 | 1,244,884 | +0.24(+0.29%) |
Nov 23, 2004 | 82.13 | 82.27 | 81.42 | 82.12 | 1,265,803 | +0.13(+0.16%) |
Nov 22, 2004 | 81.23 | 82.10 | 81.06 | 81.99 | 1,377,833 | +1.06(+1.31%) |
Nov 19, 2004 | 81.94 | 81.94 | 80.52 | 80.93 | 1,484,518 | -0.63(-0.77%) |
Nov 18, 2004 | 81.53 | 81.74 | 81.23 | 81.56 | 856,497 | +0.28(+0.35%) |
Nov 17, 2004 | 80.84 | 81.95 | 80.84 | 81.27 | 1,969,130 | +0.61(+0.76%) |
Nov 16, 2004 | 81.71 | 81.72 | 80.28 | 80.66 | 1,703,116 | -1.05(-1.28%) |
Nov 15, 2004 | 82.20 | 82.30 | 81.37 | 81.71 | 1,600,034 | -0.35(-0.43%) |
Nov 12, 2004 | 81.57 | 82.09 | 80.75 | 82.06 | 2,175,178 | +0.49(+0.60%) |
Nov 11, 2004 | 80.28 | 81.74 | 80.07 | 81.57 | 2,032,350 | +1.88(+2.35%) |
Nov 10, 2004 | 79.98 | 80.33 | 79.28 | 79.70 | 1,347,734 | +0.00(+0.00%) |
Nov 09, 2004 | 80.11 | 80.82 | 79.51 | 79.70 | 1,369,698 | -0.60(-0.75%) |
Nov 08, 2004 | 79.30 | 80.48 | 79.16 | 80.30 | 1,645,009 | +1.19(+1.50%) |
Nov 05, 2004 | 78.81 | 79.69 | 78.68 | 79.11 | 1,397,473 | +0.40(+0.50%) |
Nov 04, 2004 | 77.78 | 78.94 | 77.62 | 78.72 | 2,727,427 | +1.14(+1.46%) |
Nov 03, 2004 | 78.91 | 79.09 | 77.13 | 77.58 | 2,641,661 | -0.70(-0.89%) |
Nov 02, 2004 | 78.05 | 79.10 | 77.24 | 78.28 | 3,150,562 | +0.23(+0.30%) |
Nov 01, 2004 | 78.41 | 78.85 | 77.56 | 78.05 | 2,134,851 | -0.36(-0.46%) |
Oct 29, 2004 | 77.88 | 78.41 | 77.77 | 78.41 | 2,121,370 | +0.49(+0.63%) |
Oct 28, 2004 | 77.27 | 77.92 | 76.31 | 77.92 | 1,999,346 | +0.65(+0.85%) |
Oct 27, 2004 | 76.25 | 77.49 | 75.83 | 77.26 | 1,900,680 | +1.02(+1.33%) |
Oct 26, 2004 | 74.90 | 76.25 | 74.61 | 76.25 | 1,997,835 | +1.44(+1.92%) |
Oct 25, 2004 | 75.21 | 75.71 | 74.60 | 74.81 | 2,245,487 | -0.72(-0.96%) |
Oct 22, 2004 | 76.98 | 77.44 | 75.45 | 75.53 | 1,963,900 | -1.44(-1.87%) |
Oct 21, 2004 | 75.61 | 77.41 | 75.61 | 76.97 | 3,278,514 | +1.36(+1.80%) |
Oct 20, 2004 | 74.52 | 75.61 | 74.25 | 75.61 | 1,627,461 | +1.09(+1.47%) |
Oct 19, 2004 | 74.78 | 75.74 | 74.52 | 74.52 | 1,745,186 | -0.26(-0.35%) |
Oct 18, 2004 | 74.18 | 74.97 | 73.42 | 74.78 | 1,632,342 | +0.60(+0.81%) |
Oct 15, 2004 | 73.23 | 74.41 | 73.23 | 74.17 | 3,220,988 | +1.03(+1.41%) |
Oct 14, 2004 | 73.42 | 73.72 | 72.89 | 73.14 | 1,490,677 | +0.06(+0.08%) |
Oct 13, 2004 | 74.90 | 75.36 | 72.77 | 73.08 | 2,211,901 | -1.69(-2.26%) |
Oct 12, 2004 | 74.40 | 74.84 | 73.73 | 74.77 | 1,257,668 | +0.38(+0.51%) |
Oct 11, 2004 | 74.30 | 74.67 | 73.79 | 74.39 | 906,237 | +0.44(+0.59%) |
Oct 08, 2004 | 74.73 | 74.73 | 73.59 | 73.95 | 1,276,727 | -0.78(-1.05%) |
Oct 07, 2004 | 75.55 | 75.72 | 74.60 | 74.73 | 1,382,017 | -1.24(-1.63%) |
Oct 06, 2004 | 75.36 | 76.02 | 75.24 | 75.97 | 1,142,500 | +0.77(+1.03%) |
Oct 05, 2004 | 75.41 | 75.68 | 74.88 | 75.20 | 1,408,049 | -0.22(-0.29%) |
Oct 04, 2004 | 74.84 | 75.54 | 74.71 | 75.41 | 2,012,478 | +1.19(+1.60%) |