Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 143.50 | 145.00 | 143.50 | 144.60 | 3,340 | +0.60(+0.42%) |
Dec 30, 2004 | 145.50 | 146.00 | 143.50 | 144.00 | 1,800 | -1.00(-0.69%) |
Dec 29, 2004 | 146.50 | 147.20 | 144.90 | 145.00 | 2,870 | -0.90(-0.62%) |
Dec 28, 2004 | 145.00 | 146.30 | 143.40 | 145.90 | 3,890 | +0.90(+0.62%) |
Dec 27, 2004 | 145.00 | 146.30 | 144.60 | 145.00 | 6,920 | -0.50(-0.34%) |
Dec 23, 2004 | 142.60 | 146.30 | 142.60 | 145.50 | 6,610 | +3.10(+2.18%) |
Dec 22, 2004 | 145.50 | 145.90 | 141.70 | 142.40 | 16,710 | -3.10(-2.13%) |
Dec 21, 2004 | 144.30 | 146.00 | 143.80 | 145.50 | 18,670 | +1.20(+0.83%) |
Dec 20, 2004 | 145.40 | 145.40 | 141.70 | 144.30 | 4,770 | -1.10(-0.76%) |
Dec 17, 2004 | 142.30 | 146.00 | 141.00 | 145.40 | 8,080 | +3.10(+2.18%) |
Dec 16, 2004 | 144.50 | 145.00 | 141.50 | 142.30 | 4,670 | -2.10(-1.45%) |
Dec 15, 2004 | 143.00 | 145.90 | 143.00 | 144.40 | 12,610 | +1.40(+0.98%) |
Dec 14, 2004 | 142.00 | 143.60 | 142.00 | 143.00 | 8,410 | +1.00(+0.70%) |
Dec 13, 2004 | 140.80 | 142.90 | 140.80 | 142.00 | 10,230 | +1.00(+0.71%) |
Dec 10, 2004 | 142.00 | 143.20 | 139.00 | 141.00 | 12,760 | -1.00(-0.70%) |
Dec 09, 2004 | 138.30 | 142.00 | 138.00 | 142.00 | 9,030 | +3.50(+2.53%) |
Dec 08, 2004 | 130.50 | 139.00 | 130.50 | 138.50 | 7,850 | +7.90(+6.05%) |
Dec 07, 2004 | 136.50 | 138.10 | 130.30 | 130.60 | 8,650 | -6.70(-4.88%) |
Dec 06, 2004 | 139.80 | 139.80 | 136.60 | 137.30 | 3,130 | -2.10(-1.51%) |
Dec 03, 2004 | 134.80 | 139.90 | 134.70 | 139.40 | 4,570 | +4.60(+3.41%) |
Dec 02, 2004 | 139.40 | 139.40 | 133.30 | 134.80 | 10,030 | -4.50(-3.23%) |
Dec 01, 2004 | 141.00 | 142.10 | 137.80 | 139.30 | 16,880 | -0.80(-0.57%) |
Nov 30, 2004 | 139.00 | 141.10 | 139.00 | 140.10 | 9,040 | +1.30(+0.94%) |
Nov 29, 2004 | 137.70 | 139.40 | 137.40 | 138.80 | 6,650 | +1.10(+0.80%) |
Nov 26, 2004 | 134.50 | 138.60 | 134.50 | 137.70 | 2,470 | +3.30(+2.46%) |
Nov 24, 2004 | 132.80 | 134.80 | 130.00 | 134.40 | 3,430 | +1.40(+1.05%) |
Nov 23, 2004 | 133.20 | 135.10 | 131.40 | 133.00 | 5,570 | -0.20(-0.15%) |
Nov 22, 2004 | 126.00 | 133.40 | 126.00 | 133.20 | 6,640 | +7.40(+5.88%) |
Nov 19, 2004 | 125.00 | 128.30 | 125.00 | 125.80 | 4,110 | +0.00(+0.00%) |
Nov 18, 2004 | 126.50 | 127.40 | 124.50 | 125.80 | 3,490 | -0.70(-0.55%) |
Nov 17, 2004 | 125.00 | 127.80 | 125.00 | 126.50 | 5,570 | +2.50(+2.02%) |
Nov 16, 2004 | 123.50 | 125.80 | 123.50 | 124.00 | 6,440 | -0.50(-0.40%) |
Nov 15, 2004 | 132.50 | 132.90 | 123.00 | 124.50 | 13,730 | -8.80(-6.60%) |
Nov 12, 2004 | 130.00 | 134.00 | 129.90 | 133.30 | 10,480 | +0.30(+0.23%) |
Nov 11, 2004 | 134.10 | 134.10 | 131.00 | 133.00 | 4,950 | -1.30(-0.97%) |
Nov 10, 2004 | 131.50 | 135.00 | 129.40 | 134.30 | 10,020 | +2.20(+1.67%) |
Nov 09, 2004 | 130.50 | 132.60 | 125.80 | 132.10 | 21,000 | -1.10(-0.83%) |
Nov 08, 2004 | 133.80 | 134.50 | 130.80 | 133.20 | 5,020 | -2.90(-2.13%) |
Nov 05, 2004 | 136.00 | 137.30 | 134.80 | 136.10 | 3,320 | +1.10(+0.81%) |
Nov 04, 2004 | 132.50 | 136.30 | 132.50 | 135.00 | 3,310 | +2.50(+1.89%) |
Nov 03, 2004 | 131.00 | 132.60 | 130.00 | 132.50 | 4,090 | +1.80(+1.38%) |
Nov 02, 2004 | 130.20 | 130.90 | 128.00 | 130.70 | 5,380 | +0.20(+0.15%) |
Nov 01, 2004 | 135.10 | 135.10 | 130.30 | 130.50 | 5,390 | -4.60(-3.40%) |
Oct 29, 2004 | 132.40 | 135.90 | 131.50 | 135.10 | 4,830 | +1.70(+1.27%) |
Oct 28, 2004 | 135.80 | 136.20 | 132.10 | 133.40 | 4,850 | -3.10(-2.27%) |
Oct 27, 2004 | 138.50 | 140.30 | 135.10 | 136.50 | 5,020 | -2.80(-2.01%) |
Oct 26, 2004 | 138.80 | 139.80 | 136.20 | 139.30 | 4,920 | +1.50(+1.09%) |
Oct 25, 2004 | 139.10 | 140.50 | 137.20 | 137.80 | 7,060 | -0.90(-0.65%) |
Oct 22, 2004 | 139.00 | 141.50 | 137.00 | 138.70 | 6,940 | -0.30(-0.22%) |
Oct 21, 2004 | 138.60 | 141.40 | 137.60 | 139.00 | 10,930 | +1.40(+1.02%) |
Oct 20, 2004 | 131.90 | 139.40 | 131.50 | 137.60 | 10,310 | +4.70(+3.54%) |
Oct 19, 2004 | 132.00 | 133.00 | 131.20 | 132.90 | 2,320 | +0.40(+0.30%) |
Oct 18, 2004 | 131.20 | 135.00 | 131.20 | 132.50 | 7,780 | +2.30(+1.77%) |
Oct 15, 2004 | 133.60 | 134.40 | 130.00 | 130.20 | 8,350 | -3.40(-2.54%) |
Oct 14, 2004 | 127.90 | 135.00 | 127.90 | 133.60 | 9,180 | +6.60(+5.20%) |
Oct 13, 2004 | 134.50 | 134.50 | 126.40 | 127.00 | 29,130 | -7.80(-5.79%) |
Oct 12, 2004 | 134.50 | 136.00 | 132.70 | 134.80 | 5,670 | +0.10(+0.07%) |
Oct 11, 2004 | 135.70 | 136.50 | 134.50 | 134.70 | 6,490 | -1.50(-1.10%) |
Oct 08, 2004 | 135.50 | 136.20 | 132.60 | 136.20 | 6,570 | +0.00(+0.00%) |
Oct 07, 2004 | 134.50 | 136.80 | 134.20 | 136.20 | 14,860 | +2.00(+1.49%) |
Oct 06, 2004 | 131.50 | 134.80 | 131.50 | 134.20 | 8,530 | +2.20(+1.67%) |
Oct 05, 2004 | 131.90 | 133.50 | 131.90 | 132.00 | 10,260 | +1.00(+0.76%) |
Oct 04, 2004 | 130.00 | 133.50 | 129.80 | 131.00 | 14,530 | +1.00(+0.77%) |