Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 124.60 | 125.84 | 124.55 | 124.75 | 3,363,200 | -0.84(-0.67%) |
Dec 30, 2004 | 125.90 | 126.40 | 125.59 | 125.59 | 2,376,800 | -0.74(-0.59%) |
Dec 29, 2004 | 125.85 | 126.88 | 125.67 | 126.33 | 2,621,200 | +0.50(+0.40%) |
Dec 28, 2004 | 124.70 | 125.92 | 124.50 | 125.83 | 3,368,800 | +1.73(+1.39%) |
Dec 27, 2004 | 124.68 | 125.00 | 123.66 | 124.10 | 2,803,600 | -0.68(-0.54%) |
Dec 23, 2004 | 125.35 | 125.38 | 123.35 | 124.78 | 3,214,000 | -0.72(-0.57%) |
Dec 22, 2004 | 124.50 | 125.50 | 123.94 | 125.50 | 4,562,000 | +1.46(+1.18%) |
Dec 21, 2004 | 123.57 | 124.76 | 123.10 | 124.04 | 5,667,600 | +0.48(+0.39%) |
Dec 20, 2004 | 122.89 | 124.64 | 122.30 | 123.56 | 6,549,600 | +0.85(+0.69%) |
Dec 17, 2004 | 123.50 | 124.08 | 122.53 | 122.71 | 7,734,400 | -0.86(-0.70%) |
Dec 16, 2004 | 126.05 | 126.12 | 123.15 | 123.57 | 8,630,000 | -2.63(-2.08%) |
Dec 15, 2004 | 124.70 | 126.20 | 124.66 | 126.20 | 4,743,200 | +1.50(+1.20%) |
Dec 14, 2004 | 126.25 | 126.51 | 123.85 | 124.70 | 9,889,200 | -2.19(-1.73%) |
Dec 13, 2004 | 125.15 | 127.56 | 124.19 | 126.89 | 9,370,000 | +1.06(+0.84%) |
Dec 10, 2004 | 123.45 | 126.45 | 123.17 | 125.83 | 8,103,600 | +2.28(+1.85%) |
Dec 09, 2004 | 120.10 | 123.74 | 119.85 | 123.55 | 8,042,800 | +3.05(+2.53%) |
Dec 08, 2004 | 118.90 | 120.70 | 118.89 | 120.50 | 6,298,000 | +1.60(+1.35%) |
Dec 07, 2004 | 120.00 | 120.70 | 118.04 | 118.90 | 6,943,600 | -0.68(-0.57%) |
Dec 06, 2004 | 118.74 | 120.30 | 116.59 | 119.58 | 9,569,600 | +0.85(+0.72%) |
Dec 03, 2004 | 118.40 | 119.00 | 116.74 | 118.73 | 6,068,800 | +0.68(+0.58%) |
Dec 02, 2004 | 118.56 | 118.88 | 117.30 | 118.05 | 7,975,600 | -0.51(-0.43%) |
Dec 01, 2004 | 119.50 | 121.45 | 117.97 | 118.56 | 10,467,200 | +0.05(+0.04%) |
Nov 30, 2004 | 118.30 | 118.92 | 117.75 | 118.51 | 8,136,400 | +0.30(+0.25%) |
Nov 29, 2004 | 117.45 | 119.14 | 117.15 | 118.21 | 9,848,800 | +2.05(+1.76%) |
Nov 26, 2004 | 113.69 | 116.63 | 113.65 | 116.16 | 3,583,200 | +2.48(+2.18%) |
Nov 24, 2004 | 112.35 | 113.71 | 111.30 | 113.68 | 4,416,400 | +1.95(+1.75%) |
Nov 23, 2004 | 110.60 | 111.76 | 110.10 | 111.73 | 6,132,000 | +0.77(+0.69%) |
Nov 22, 2004 | 110.60 | 112.07 | 109.86 | 110.96 | 9,144,000 | +0.36(+0.33%) |
Nov 19, 2004 | 110.70 | 111.09 | 109.66 | 110.60 | 4,939,200 | -0.10(-0.09%) |
Nov 18, 2004 | 109.34 | 110.88 | 109.07 | 110.70 | 6,111,600 | +1.36(+1.24%) |
Nov 17, 2004 | 109.60 | 110.61 | 108.27 | 109.34 | 7,248,000 | +0.18(+0.16%) |
Nov 16, 2004 | 110.14 | 110.68 | 108.45 | 109.16 | 7,922,000 | -0.98(-0.89%) |
Nov 15, 2004 | 107.31 | 110.26 | 106.90 | 110.14 | 7,901,200 | +2.83(+2.64%) |
Nov 12, 2004 | 108.42 | 108.42 | 105.65 | 107.31 | 10,800,800 | -1.15(-1.06%) |
Nov 11, 2004 | 108.12 | 108.86 | 107.04 | 108.46 | 8,536,800 | +0.29(+0.27%) |
Nov 10, 2004 | 107.24 | 108.61 | 106.70 | 108.17 | 8,452,400 | +0.93(+0.87%) |
Nov 09, 2004 | 105.85 | 108.22 | 105.18 | 107.24 | 13,972,400 | +3.69(+3.56%) |
Nov 08, 2004 | 102.60 | 103.95 | 102.30 | 103.55 | 4,962,000 | +0.95(+0.93%) |
Nov 05, 2004 | 101.60 | 104.25 | 101.49 | 102.60 | 8,816,800 | +1.00(+0.98%) |
Nov 04, 2004 | 100.00 | 101.79 | 99.62 | 101.60 | 12,542,400 | +2.00(+2.01%) |
Nov 03, 2004 | 97.25 | 100.35 | 97.25 | 99.60 | 11,096,400 | +4.04(+4.23%) |
Nov 02, 2004 | 95.85 | 97.15 | 95.35 | 95.56 | 6,993,200 | -0.29(-0.30%) |
Nov 01, 2004 | 94.60 | 96.19 | 94.48 | 95.85 | 8,418,000 | +0.85(+0.89%) |
Oct 29, 2004 | 95.30 | 95.47 | 93.99 | 95.00 | 9,647,600 | -0.30(-0.31%) |
Oct 28, 2004 | 93.90 | 96.71 | 93.38 | 95.30 | 16,617,600 | +3.55(+3.87%) |
Oct 27, 2004 | 89.30 | 92.70 | 88.40 | 91.75 | 9,888,800 | +2.45(+2.74%) |
Oct 26, 2004 | 86.00 | 90.34 | 86.00 | 89.30 | 15,668,000 | +4.49(+5.29%) |
Oct 25, 2004 | 83.75 | 85.00 | 83.60 | 84.81 | 9,997,600 | +1.55(+1.86%) |
Oct 22, 2004 | 83.30 | 85.40 | 83.21 | 83.26 | 10,965,200 | -0.14(-0.17%) |
Oct 21, 2004 | 86.30 | 86.54 | 82.97 | 83.40 | 21,504,000 | -2.90(-3.36%) |
Oct 20, 2004 | 83.05 | 87.86 | 83.05 | 86.30 | 28,883,200 | +0.13(+0.15%) |
Oct 19, 2004 | 95.96 | 95.96 | 82.60 | 86.17 | 59,529,200 | -11.57(-11.84%) |
Oct 18, 2004 | 97.00 | 98.00 | 96.43 | 97.74 | 4,545,600 | +0.23(+0.24%) |
Oct 15, 2004 | 97.62 | 98.30 | 93.72 | 97.51 | 14,274,000 | -0.10(-0.10%) |
Oct 14, 2004 | 100.50 | 100.65 | 97.60 | 97.61 | 8,578,400 | -0.45(-0.46%) |
Oct 13, 2004 | 98.89 | 99.03 | 97.46 | 98.06 | 3,744,000 | -0.83(-0.84%) |
Oct 12, 2004 | 98.20 | 99.35 | 97.41 | 98.89 | 3,863,200 | +0.39(+0.40%) |
Oct 11, 2004 | 98.10 | 99.31 | 97.89 | 98.50 | 2,855,600 | +0.10(+0.10%) |
Oct 08, 2004 | 99.48 | 100.45 | 97.83 | 98.40 | 5,186,400 | -1.11(-1.12%) |
Oct 07, 2004 | 99.65 | 100.00 | 98.76 | 99.51 | 3,657,600 | +0.06(+0.06%) |
Oct 06, 2004 | 99.10 | 100.16 | 99.00 | 99.45 | 6,289,600 | -0.75(-0.75%) |
Oct 05, 2004 | 100.82 | 101.28 | 98.97 | 100.20 | 7,248,400 | -0.61(-0.61%) |
Oct 04, 2004 | 100.65 | 101.12 | 100.37 | 100.81 | 6,140,800 | +0.41(+0.41%) |