Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 107.50 | 107.50 | 107.50 | 107.50 | 100 | +0.00(+0.00%) |
Dec 30, 2004 | 107.50 | 107.50 | 107.50 | 107.50 | 100 | +1.00(+0.94%) |
Dec 29, 2004 | 106.50 | 106.50 | 105.20 | 106.50 | 292 | +0.00(+0.00%) |
Dec 28, 2004 | 106.50 | 106.50 | 105.20 | 106.50 | 292 | +3.20(+3.10%) |
Dec 27, 2004 | 103.30 | 103.30 | 103.30 | 103.30 | 246 | +0.00(+0.00%) |
Dec 23, 2004 | 103.30 | 103.30 | 103.30 | 103.30 | 246 | +0.30(+0.29%) |
Dec 22, 2004 | 103.00 | 103.00 | 103.00 | 103.00 | 7,767 | +0.00(+0.00%) |
Dec 21, 2004 | 103.00 | 103.00 | 103.00 | 103.00 | 7,767 | +1.00(+0.98%) |
Dec 20, 2004 | 102.00 | 102.00 | 102.00 | 102.00 | 123 | +3.15(+3.19%) |
Dec 17, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +0.00(+0.00%) |
Dec 16, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +0.00(+0.00%) |
Dec 15, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +0.00(+0.00%) |
Dec 14, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +1.85(+1.91%) |
Dec 13, 2004 | 97.00 | 97.00 | 96.50 | 97.00 | 2,853 | +0.00(+0.00%) |
Dec 10, 2004 | 97.00 | 97.00 | 96.50 | 97.00 | 2,853 | +0.00(+0.00%) |
Dec 09, 2004 | 97.00 | 97.00 | 96.50 | 97.00 | 2,853 | +0.10(+0.10%) |
Dec 08, 2004 | 96.90 | 96.90 | 96.75 | 96.90 | 3,359 | +0.00(+0.00%) |
Dec 07, 2004 | 96.90 | 96.90 | 96.75 | 96.90 | 3,359 | -2.85(-2.86%) |
Dec 06, 2004 | 99.75 | 99.75 | 99.75 | 99.75 | 130 | +2.50(+2.57%) |
Dec 03, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +0.00(+0.00%) |
Dec 02, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +0.00(+0.00%) |
Dec 01, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +0.00(+0.00%) |
Nov 30, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +2.75(+2.91%) |
Nov 29, 2004 | 94.50 | 95.75 | 94.50 | 94.50 | 871 | +0.00(+0.00%) |
Nov 26, 2004 | 94.50 | 95.75 | 94.50 | 94.50 | 871 | +0.00(+0.00%) |
Nov 24, 2004 | 94.50 | 95.75 | 94.50 | 94.50 | 871 | -2.90(-2.98%) |
Nov 23, 2004 | 97.40 | 97.40 | 97.35 | 97.40 | 1,055 | +0.00(+0.00%) |
Nov 22, 2004 | 97.40 | 97.40 | 97.35 | 97.40 | 1,055 | +0.00(+0.00%) |
Nov 19, 2004 | 97.40 | 97.40 | 97.35 | 97.40 | 1,055 | -2.60(-2.60%) |
Nov 18, 2004 | 100.00 | 100.00 | 100.00 | 100.00 | 200 | -1.25(-1.23%) |
Nov 17, 2004 | 101.25 | 101.25 | 101.25 | 101.25 | 1,075 | +0.00(+0.00%) |
Nov 16, 2004 | 101.25 | 101.25 | 101.25 | 101.25 | 1,075 | +3.10(+3.16%) |
Nov 15, 2004 | 98.15 | 98.15 | 98.15 | 98.15 | 1,839 | +0.00(+0.00%) |
Nov 12, 2004 | 98.15 | 98.15 | 98.15 | 98.15 | 1,839 | +0.00(+0.00%) |
Nov 11, 2004 | 98.15 | 98.15 | 98.15 | 98.15 | 1,839 | -1.70(-1.70%) |
Nov 10, 2004 | 99.85 | 99.85 | 97.75 | 99.85 | 351 | +2.05(+2.10%) |
Nov 09, 2004 | 97.80 | 97.80 | 97.80 | 97.80 | 150 | -0.95(-0.96%) |
Nov 08, 2004 | 98.75 | 98.75 | 97.25 | 98.75 | 932 | +0.00(+0.00%) |
Nov 05, 2004 | 98.75 | 98.75 | 97.25 | 98.75 | 932 | +0.25(+0.25%) |
Nov 04, 2004 | 98.50 | 98.50 | 98.50 | 98.50 | 2,622 | +0.95(+0.97%) |
Nov 03, 2004 | 97.55 | 97.70 | 97.55 | 97.55 | 2,699 | +0.00(+0.00%) |
Nov 02, 2004 | 97.55 | 97.70 | 97.55 | 97.55 | 2,699 | +3.10(+3.28%) |
Nov 01, 2004 | 94.45 | 94.45 | 94.45 | 94.45 | 180 | -0.30(-0.32%) |
Oct 29, 2004 | 94.75 | 95.00 | 94.75 | 94.75 | 258 | +1.75(+1.88%) |
Oct 28, 2004 | 93.00 | 93.00 | 93.00 | 93.00 | 1,380 | +0.00(+0.00%) |
Oct 27, 2004 | 93.00 | 93.00 | 93.00 | 93.00 | 1,380 | -1.00(-1.06%) |
Oct 26, 2004 | 94.00 | 94.00 | 92.25 | 94.00 | 280 | +0.90(+0.97%) |
Oct 25, 2004 | 93.10 | 93.10 | 92.75 | 93.10 | 1,350 | +0.00(+0.00%) |
Oct 22, 2004 | 93.10 | 93.10 | 92.75 | 93.10 | 1,350 | -0.15(-0.16%) |
Oct 21, 2004 | 93.25 | 93.25 | 93.25 | 93.25 | 150 | -1.75(-1.84%) |
Oct 20, 2004 | 95.00 | 96.25 | 95.00 | 95.00 | 310 | +0.50(+0.53%) |
Oct 19, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 780 | +0.00(+0.00%) |
Oct 18, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 780 | +0.00(+0.00%) |
Oct 15, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 780 | -2.80(-2.88%) |
Oct 14, 2004 | 97.30 | 97.30 | 97.30 | 97.30 | 125 | +0.00(+0.00%) |
Oct 13, 2004 | 97.30 | 97.30 | 97.30 | 97.30 | 125 | +0.30(+0.31%) |
Oct 12, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.00(+0.00%) |
Oct 11, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.00(+0.00%) |
Oct 08, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.00(+0.00%) |
Oct 07, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.25(+0.26%) |
Oct 06, 2004 | 96.75 | 97.95 | 96.75 | 96.75 | 2,631 | +0.00(+0.00%) |
Oct 05, 2004 | 96.75 | 97.95 | 96.75 | 96.75 | 2,631 | +2.75(+2.93%) |
Oct 04, 2004 | 94.00 | 94.00 | 93.75 | 94.00 | 2,200 | +0.00(+0.00%) |