Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 82.19 | 82.25 | 81.50 | 81.50 | 1,898,803 | -0.69(-0.84%) |
Dec 30, 2004 | 82.17 | 82.71 | 82.08 | 82.19 | 2,079,568 | +0.21(+0.26%) |
Dec 29, 2004 | 82.17 | 82.38 | 81.73 | 81.98 | 2,027,355 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.62 | 82.37 | 2,306,163 | +0.74(+0.91%) |
Dec 27, 2004 | 82.21 | 82.28 | 81.31 | 81.62 | 2,191,525 | -0.12(-0.14%) |
Dec 23, 2004 | 81.98 | 82.57 | 81.74 | 81.74 | 2,568,248 | -0.04(-0.05%) |
Dec 22, 2004 | 81.82 | 82.64 | 81.65 | 81.78 | 4,491,306 | -0.48(-0.58%) |
Dec 21, 2004 | 81.47 | 82.40 | 78.68 | 82.26 | 6,703,513 | +0.96(+1.18%) |
Dec 20, 2004 | 81.28 | 82.27 | 80.74 | 81.30 | 6,175,642 | +0.03(+0.04%) |
Dec 17, 2004 | 81.55 | 82.71 | 80.68 | 81.27 | 10,067,844 | -1.29(-1.57%) |
Dec 16, 2004 | 83.31 | 83.82 | 82.02 | 82.56 | 10,473,800 | -3.02(-3.52%) |
Dec 15, 2004 | 85.89 | 86.49 | 85.12 | 85.58 | 6,166,706 | -0.49(-0.57%) |
Dec 14, 2004 | 86.52 | 86.52 | 85.89 | 86.07 | 5,335,133 | -0.45(-0.52%) |
Dec 13, 2004 | 86.13 | 86.86 | 85.73 | 86.52 | 5,365,644 | +0.82(+0.96%) |
Dec 10, 2004 | 84.99 | 86.11 | 84.00 | 85.70 | 4,977,049 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.46 | 83.18 | 84.20 | 3,295,650 | +0.63(+0.76%) |
Dec 08, 2004 | 83.45 | 84.35 | 83.03 | 83.57 | 3,879,435 | +0.46(+0.56%) |
Dec 07, 2004 | 84.38 | 84.44 | 83.10 | 83.10 | 2,911,140 | -0.85(-1.01%) |
Dec 06, 2004 | 83.86 | 84.39 | 83.31 | 83.95 | 2,987,480 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.88 | 82.65 | 83.40 | 3,483,564 | -0.10(-0.12%) |
Dec 02, 2004 | 83.05 | 84.18 | 82.93 | 83.50 | 4,486,966 | +0.47(+0.57%) |
Dec 01, 2004 | 82.45 | 83.15 | 82.22 | 83.03 | 4,039,392 | +0.97(+1.18%) |
Nov 30, 2004 | 81.90 | 82.49 | 81.89 | 82.06 | 3,787,010 | -0.25(-0.30%) |
Nov 29, 2004 | 82.59 | 82.71 | 81.87 | 82.31 | 3,679,010 | +0.19(+0.23%) |
Nov 26, 2004 | 82.21 | 82.56 | 82.12 | 82.12 | 1,016,422 | -0.13(-0.15%) |
Nov 24, 2004 | 81.55 | 82.42 | 81.55 | 82.25 | 3,099,055 | +0.93(+1.15%) |
Nov 23, 2004 | 81.27 | 81.52 | 80.75 | 81.32 | 3,355,267 | +0.31(+0.38%) |
Nov 22, 2004 | 80.49 | 81.39 | 80.01 | 81.01 | 2,992,842 | +0.30(+0.37%) |
Nov 19, 2004 | 82.07 | 82.07 | 79.83 | 80.71 | 4,569,434 | -1.40(-1.71%) |
Nov 18, 2004 | 82.17 | 82.23 | 81.56 | 82.12 | 2,663,992 | +0.09(+0.11%) |
Nov 17, 2004 | 81.51 | 82.56 | 81.42 | 82.02 | 4,680,114 | +0.78(+0.95%) |
Nov 16, 2004 | 81.96 | 81.96 | 81.01 | 81.25 | 4,716,369 | -0.70(-0.86%) |
Nov 15, 2004 | 82.13 | 82.33 | 81.19 | 81.95 | 4,179,817 | -0.03(-0.04%) |
Nov 12, 2004 | 81.04 | 82.17 | 80.90 | 81.98 | 5,661,813 | +1.30(+1.61%) |
Nov 11, 2004 | 79.31 | 80.92 | 79.28 | 80.68 | 5,063,092 | +1.76(+2.23%) |
Nov 10, 2004 | 79.05 | 79.38 | 78.63 | 78.92 | 3,334,458 | -0.09(-0.12%) |
Nov 09, 2004 | 78.51 | 79.34 | 78.25 | 79.02 | 3,608,287 | +0.52(+0.66%) |
Nov 08, 2004 | 78.65 | 78.96 | 78.16 | 78.50 | 3,611,734 | -0.50(-0.63%) |
Nov 05, 2004 | 78.73 | 79.70 | 77.82 | 79.00 | 6,514,322 | +0.67(+0.85%) |
Nov 04, 2004 | 77.84 | 78.76 | 77.12 | 78.33 | 5,601,048 | +0.49(+0.63%) |
Nov 03, 2004 | 78.34 | 78.73 | 77.30 | 77.84 | 5,532,622 | +0.64(+0.83%) |
Nov 02, 2004 | 77.43 | 78.12 | 77.16 | 77.20 | 5,451,176 | +0.18(+0.23%) |
Nov 01, 2004 | 76.92 | 77.48 | 76.61 | 77.02 | 3,229,650 | -0.05(-0.06%) |
Oct 29, 2004 | 76.32 | 77.12 | 76.32 | 77.06 | 4,931,092 | +0.74(+0.98%) |
Oct 28, 2004 | 75.28 | 76.88 | 75.04 | 76.32 | 6,793,895 | +1.04(+1.38%) |
Oct 27, 2004 | 73.07 | 75.44 | 72.85 | 75.28 | 5,899,132 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.45 | 4,398,370 | +1.05(+1.45%) |
Oct 25, 2004 | 71.87 | 72.62 | 71.37 | 72.40 | 3,854,797 | -0.22(-0.30%) |
Oct 22, 2004 | 72.87 | 73.43 | 72.07 | 72.62 | 4,488,625 | -0.60(-0.82%) |
Oct 21, 2004 | 72.07 | 73.52 | 72.05 | 73.22 | 5,136,496 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.61 | 71.08 | 72.33 | 5,023,007 | -0.56(-0.77%) |
Oct 19, 2004 | 73.83 | 74.42 | 72.54 | 72.90 | 5,290,963 | -0.93(-1.26%) |
Oct 18, 2004 | 73.76 | 73.99 | 72.92 | 73.83 | 3,283,650 | +0.07(+0.10%) |
Oct 15, 2004 | 73.40 | 73.88 | 72.92 | 73.76 | 4,070,158 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.76 | 72.38 | 72.80 | 4,997,858 | -1.40(-1.89%) |
Oct 13, 2004 | 74.42 | 74.61 | 73.78 | 74.20 | 3,733,904 | +0.10(+0.14%) |
Oct 12, 2004 | 73.05 | 74.26 | 73.04 | 74.10 | 3,335,862 | +0.35(+0.48%) |
Oct 11, 2004 | 74.26 | 74.35 | 73.66 | 73.74 | 2,074,079 | -0.08(-0.11%) |
Oct 08, 2004 | 74.30 | 74.81 | 73.56 | 73.82 | 3,867,308 | -0.48(-0.64%) |
Oct 07, 2004 | 74.42 | 74.75 | 73.92 | 74.30 | 3,516,628 | -0.53(-0.71%) |
Oct 06, 2004 | 73.69 | 74.93 | 73.44 | 74.83 | 4,398,115 | +1.14(+1.55%) |
Oct 05, 2004 | 74.38 | 74.50 | 73.47 | 73.69 | 5,067,815 | -0.63(-0.84%) |
Oct 04, 2004 | 74.26 | 74.77 | 73.98 | 74.31 | 4,647,561 | +0.74(+1.01%) |