Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 116.35 | 116.50 | 114.80 | 116.35 | 22,798 | +0.60(+0.52%) |
Dec 30, 2004 | 115.75 | 116.20 | 115.20 | 115.75 | 21,351 | +0.80(+0.70%) |
Dec 29, 2004 | 114.95 | 115.20 | 114.55 | 114.95 | 20,913 | +0.50(+0.44%) |
Dec 28, 2004 | 114.45 | 115.00 | 113.65 | 114.45 | 57,576 | +0.00(+0.00%) |
Dec 27, 2004 | 114.45 | 115.00 | 113.65 | 114.45 | 57,576 | +0.85(+0.75%) |
Dec 23, 2004 | 113.60 | 113.60 | 112.20 | 113.60 | 200,082 | +0.00(+0.00%) |
Dec 22, 2004 | 113.60 | 113.60 | 112.20 | 113.60 | 200,082 | +1.85(+1.66%) |
Dec 21, 2004 | 111.75 | 112.25 | 111.70 | 111.75 | 148,935 | +1.55(+1.41%) |
Dec 20, 2004 | 110.20 | 110.20 | 109.15 | 110.20 | 69,061 | +0.00(+0.00%) |
Dec 17, 2004 | 110.20 | 110.20 | 109.15 | 110.20 | 69,061 | +0.90(+0.82%) |
Dec 16, 2004 | 109.30 | 109.60 | 108.70 | 109.30 | 83,407 | +0.00(+0.00%) |
Dec 15, 2004 | 109.30 | 109.60 | 108.70 | 109.30 | 83,407 | +2.20(+2.05%) |
Dec 14, 2004 | 107.10 | 107.40 | 106.95 | 107.10 | 19,735 | +0.60(+0.56%) |
Dec 13, 2004 | 106.50 | 106.50 | 105.35 | 106.50 | 30,092 | +0.00(+0.00%) |
Dec 10, 2004 | 106.50 | 106.50 | 105.65 | 106.50 | 32,071 | +0.25(+0.24%) |
Dec 09, 2004 | 106.25 | 106.50 | 105.20 | 106.25 | 42,080 | +0.00(+0.00%) |
Dec 08, 2004 | 106.25 | 106.50 | 105.20 | 106.25 | 42,080 | -0.67(-0.63%) |
Dec 07, 2004 | 106.92 | 107.15 | 106.50 | 106.92 | 151,959 | +0.00(+0.00%) |
Dec 06, 2004 | 106.92 | 107.15 | 106.50 | 106.92 | 151,959 | -0.38(-0.35%) |
Dec 03, 2004 | 107.30 | 108.03 | 107.10 | 107.30 | 32,092 | +0.96(+0.90%) |
Dec 02, 2004 | 106.34 | 106.80 | 105.80 | 106.34 | 27,654 | +0.94(+0.89%) |
Dec 01, 2004 | 105.40 | 106.95 | 105.35 | 105.40 | 61,161 | +0.00(+0.00%) |
Nov 30, 2004 | 105.40 | 106.95 | 105.35 | 105.40 | 61,161 | -0.95(-0.89%) |
Nov 29, 2004 | 106.35 | 107.50 | 106.35 | 106.35 | 49,944 | +0.40(+0.38%) |
Nov 26, 2004 | 105.95 | 106.45 | 105.35 | 105.95 | 24,645 | +0.00(+0.00%) |
Nov 24, 2004 | 105.95 | 106.45 | 105.35 | 105.95 | 24,645 | -0.40(-0.38%) |
Nov 23, 2004 | 106.35 | 106.45 | 105.60 | 106.35 | 68,842 | +0.00(+0.00%) |
Nov 22, 2004 | 106.35 | 106.45 | 105.60 | 106.35 | 68,842 | -1.65(-1.53%) |
Nov 19, 2004 | 108.00 | 108.75 | 107.85 | 108.00 | 19,173 | +0.00(+0.00%) |
Nov 18, 2004 | 108.00 | 108.75 | 107.85 | 108.00 | 19,173 | +0.40(+0.37%) |
Nov 17, 2004 | 107.60 | 108.55 | 107.60 | 107.60 | 20,182 | +0.00(+0.00%) |
Nov 16, 2004 | 107.60 | 108.55 | 107.60 | 107.60 | 20,182 | -0.65(-0.60%) |
Nov 15, 2004 | 108.25 | 108.25 | 107.34 | 108.25 | 79,501 | +0.00(+0.00%) |
Nov 12, 2004 | 108.25 | 108.25 | 107.34 | 108.25 | 79,501 | +2.70(+2.56%) |
Nov 11, 2004 | 105.55 | 106.60 | 105.50 | 105.55 | 152,384 | +0.00(+0.00%) |
Nov 10, 2004 | 105.55 | 106.60 | 105.50 | 105.55 | 152,384 | -0.70(-0.66%) |
Nov 09, 2004 | 106.25 | 106.25 | 105.25 | 106.25 | 27,142 | -2.50(-2.30%) |
Nov 08, 2004 | 108.75 | 108.75 | 106.75 | 108.75 | 24,344 | +1.90(+1.78%) |
Nov 05, 2004 | 106.85 | 107.00 | 105.75 | 106.85 | 25,217 | +2.10(+2.00%) |
Nov 04, 2004 | 104.75 | 105.50 | 104.09 | 104.75 | 178,921 | +0.00(+0.00%) |
Nov 03, 2004 | 104.75 | 105.50 | 104.09 | 104.75 | 178,921 | +2.90(+2.85%) |
Nov 02, 2004 | 101.85 | 102.70 | 101.75 | 101.85 | 64,202 | -1.10(-1.07%) |
Nov 01, 2004 | 102.95 | 103.05 | 102.35 | 102.95 | 24,131 | -1.15(-1.10%) |
Oct 29, 2004 | 104.10 | 104.35 | 102.60 | 104.10 | 84,724 | +2.75(+2.71%) |
Oct 28, 2004 | 101.35 | 101.70 | 100.05 | 101.35 | 226,436 | +0.00(+0.00%) |
Oct 27, 2004 | 101.35 | 101.70 | 100.05 | 101.35 | 226,436 | +1.10(+1.10%) |
Oct 26, 2004 | 100.25 | 100.65 | 99.75 | 100.25 | 69,738 | -0.26(-0.26%) |
Oct 25, 2004 | 100.51 | 101.60 | 100.30 | 100.51 | 50,270 | -0.49(-0.49%) |
Oct 22, 2004 | 101.00 | 101.45 | 100.85 | 101.00 | 22,738 | +0.00(+0.00%) |
Oct 21, 2004 | 101.00 | 101.45 | 100.85 | 101.00 | 22,738 | -0.75(-0.74%) |
Oct 20, 2004 | 101.75 | 101.75 | 101.10 | 101.75 | 13,025 | +1.00(+0.99%) |
Oct 19, 2004 | 100.75 | 100.80 | 100.20 | 100.75 | 56,646 | +0.00(+0.00%) |
Oct 18, 2004 | 100.75 | 100.80 | 100.20 | 100.75 | 56,646 | +0.25(+0.25%) |
Oct 15, 2004 | 100.50 | 100.95 | 100.25 | 100.50 | 55,621 | +0.90(+0.90%) |
Oct 14, 2004 | 99.60 | 101.27 | 99.55 | 99.60 | 159,588 | +0.00(+0.00%) |
Oct 13, 2004 | 99.60 | 101.27 | 99.55 | 99.60 | 159,588 | -1.15(-1.14%) |
Oct 12, 2004 | 100.75 | 103.40 | 100.35 | 100.75 | 17,666 | -0.90(-0.89%) |
Oct 11, 2004 | 101.65 | 102.40 | 101.65 | 101.65 | 51,816 | -0.60(-0.59%) |
Oct 08, 2004 | 102.25 | 104.95 | 101.70 | 102.25 | 148,880 | +0.00(+0.00%) |
Oct 07, 2004 | 102.25 | 104.95 | 101.70 | 102.25 | 148,880 | -2.72(-2.59%) |
Oct 06, 2004 | 104.97 | 105.75 | 104.20 | 104.97 | 147,517 | +0.00(+0.00%) |
Oct 05, 2004 | 104.97 | 105.75 | 104.20 | 104.97 | 147,517 | +0.22(+0.21%) |
Oct 04, 2004 | 104.75 | 104.76 | 103.80 | 104.75 | 33,366 | +0.00(+0.00%) |