Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 127.00 | 128.67 | 126.49 | 127.00 | 234,300 | +1.10(+0.87%) |
Dec 30, 2004 | 125.50 | 126.85 | 125.50 | 125.90 | 216,700 | -0.50(-0.40%) |
Dec 29, 2004 | 126.75 | 127.11 | 126.00 | 126.40 | 191,500 | -1.28(-1.00%) |
Dec 28, 2004 | 124.75 | 127.68 | 124.42 | 127.68 | 379,300 | +2.93(+2.35%) |
Dec 27, 2004 | 127.06 | 127.06 | 124.69 | 124.75 | 265,000 | -2.30(-1.81%) |
Dec 23, 2004 | 128.35 | 129.00 | 127.05 | 127.05 | 293,100 | -1.05(-0.82%) |
Dec 22, 2004 | 126.10 | 129.50 | 126.10 | 128.10 | 512,100 | +1.75(+1.39%) |
Dec 21, 2004 | 125.20 | 127.70 | 124.81 | 126.35 | 409,100 | +1.15(+0.92%) |
Dec 20, 2004 | 125.61 | 126.32 | 123.56 | 125.20 | 503,600 | -0.41(-0.33%) |
Dec 17, 2004 | 122.50 | 125.61 | 122.50 | 125.61 | 762,000 | +1.11(+0.89%) |
Dec 16, 2004 | 125.00 | 125.57 | 122.60 | 124.50 | 413,400 | -0.50(-0.40%) |
Dec 15, 2004 | 121.29 | 125.00 | 121.20 | 125.00 | 657,700 | +3.51(+2.89%) |
Dec 14, 2004 | 120.99 | 121.79 | 119.59 | 121.49 | 412,500 | +0.41(+0.34%) |
Dec 13, 2004 | 120.45 | 122.56 | 120.19 | 121.08 | 384,100 | +1.08(+0.90%) |
Dec 10, 2004 | 118.85 | 120.24 | 118.05 | 120.00 | 516,400 | +0.00(+0.00%) |
Dec 09, 2004 | 118.75 | 120.59 | 118.65 | 120.00 | 721,400 | +1.50(+1.27%) |
Dec 08, 2004 | 119.00 | 120.30 | 117.17 | 118.50 | 417,300 | -0.43(-0.36%) |
Dec 07, 2004 | 123.70 | 123.75 | 118.85 | 118.93 | 644,100 | -3.68(-3.00%) |
Dec 06, 2004 | 127.39 | 127.39 | 121.91 | 122.61 | 775,200 | -4.69(-3.68%) |
Dec 03, 2004 | 126.01 | 128.79 | 126.01 | 127.30 | 415,200 | +1.30(+1.03%) |
Dec 02, 2004 | 125.85 | 127.75 | 124.07 | 126.00 | 371,400 | -0.44(-0.35%) |
Dec 01, 2004 | 124.15 | 126.90 | 122.50 | 126.44 | 635,400 | +3.59(+2.92%) |
Nov 30, 2004 | 124.50 | 125.00 | 122.64 | 122.85 | 357,800 | -1.69(-1.36%) |
Nov 29, 2004 | 125.69 | 126.33 | 123.06 | 124.54 | 493,600 | -1.07(-0.85%) |
Nov 26, 2004 | 125.80 | 126.72 | 125.52 | 125.61 | 69,400 | -0.19(-0.15%) |
Nov 24, 2004 | 125.55 | 126.90 | 125.22 | 125.80 | 208,900 | +0.43(+0.34%) |
Nov 23, 2004 | 125.85 | 127.20 | 124.56 | 125.37 | 387,100 | +0.22(+0.18%) |
Nov 22, 2004 | 123.75 | 125.50 | 121.74 | 125.15 | 569,700 | +0.25(+0.20%) |
Nov 19, 2004 | 126.85 | 127.10 | 124.36 | 124.90 | 526,100 | -2.20(-1.73%) |
Nov 18, 2004 | 127.55 | 128.10 | 126.25 | 127.10 | 377,900 | -0.20(-0.16%) |
Nov 17, 2004 | 129.50 | 129.56 | 125.75 | 127.30 | 663,400 | +1.38(+1.10%) |
Nov 16, 2004 | 129.00 | 129.48 | 125.61 | 125.92 | 730,300 | -3.67(-2.83%) |
Nov 15, 2004 | 131.42 | 131.74 | 129.20 | 129.59 | 579,400 | -1.13(-0.86%) |
Nov 12, 2004 | 129.90 | 130.82 | 127.81 | 130.72 | 647,600 | +1.02(+0.79%) |
Nov 11, 2004 | 127.03 | 129.70 | 126.51 | 129.70 | 669,600 | +2.76(+2.17%) |
Nov 10, 2004 | 128.00 | 128.60 | 126.10 | 126.94 | 435,900 | -0.81(-0.63%) |
Nov 09, 2004 | 127.13 | 128.14 | 125.92 | 127.75 | 485,300 | +0.87(+0.69%) |
Nov 08, 2004 | 127.25 | 128.95 | 126.35 | 126.88 | 378,300 | +0.35(+0.28%) |
Nov 05, 2004 | 127.15 | 127.48 | 124.70 | 126.53 | 613,500 | -0.17(-0.13%) |
Nov 04, 2004 | 128.63 | 128.66 | 125.61 | 126.70 | 706,600 | -2.05(-1.59%) |
Nov 03, 2004 | 130.00 | 130.01 | 127.28 | 128.75 | 974,300 | +3.05(+2.43%) |
Nov 02, 2004 | 120.40 | 126.55 | 120.40 | 125.70 | 1,347,600 | +5.55(+4.62%) |
Nov 01, 2004 | 120.55 | 120.65 | 119.02 | 120.15 | 651,700 | -0.03(-0.02%) |
Oct 29, 2004 | 119.95 | 120.85 | 119.22 | 120.18 | 747,100 | +0.00(+0.00%) |
Oct 28, 2004 | 112.79 | 121.36 | 112.79 | 120.18 | 1,750,700 | +7.63(+6.78%) |
Oct 27, 2004 | 104.55 | 114.00 | 103.69 | 112.55 | 1,430,800 | +8.00(+7.65%) |
Oct 26, 2004 | 106.15 | 106.15 | 103.67 | 104.55 | 625,600 | -0.73(-0.69%) |
Oct 25, 2004 | 106.20 | 106.64 | 104.77 | 105.28 | 540,800 | -0.48(-0.45%) |
Oct 22, 2004 | 104.80 | 106.49 | 104.59 | 105.76 | 382,500 | +0.83(+0.79%) |
Oct 21, 2004 | 104.75 | 105.83 | 104.20 | 104.93 | 453,400 | +0.12(+0.11%) |
Oct 20, 2004 | 104.30 | 105.61 | 103.04 | 104.81 | 643,200 | +0.51(+0.49%) |
Oct 19, 2004 | 106.00 | 108.09 | 103.95 | 104.30 | 893,900 | -1.45(-1.37%) |
Oct 18, 2004 | 103.25 | 105.90 | 102.87 | 105.75 | 596,800 | +1.97(+1.90%) |
Oct 15, 2004 | 103.57 | 104.49 | 102.19 | 103.78 | 531,100 | +0.31(+0.30%) |
Oct 14, 2004 | 103.91 | 104.59 | 102.90 | 103.47 | 678,700 | -0.43(-0.41%) |
Oct 13, 2004 | 104.00 | 105.29 | 102.83 | 103.90 | 406,300 | +0.40(+0.39%) |
Oct 12, 2004 | 103.62 | 104.30 | 103.02 | 103.50 | 494,800 | -1.12(-1.07%) |
Oct 11, 2004 | 104.85 | 105.55 | 104.34 | 104.62 | 357,400 | +0.07(+0.07%) |
Oct 08, 2004 | 105.60 | 106.80 | 104.20 | 104.55 | 491,000 | -1.30(-1.23%) |
Oct 07, 2004 | 106.95 | 107.20 | 105.43 | 105.85 | 457,600 | -1.25(-1.17%) |
Oct 06, 2004 | 106.73 | 107.60 | 105.32 | 107.10 | 717,700 | +0.12(+0.11%) |
Oct 05, 2004 | 110.50 | 111.00 | 106.10 | 106.98 | 720,600 | -4.36(-3.92%) |
Oct 04, 2004 | 109.25 | 111.92 | 109.00 | 111.34 | 695,300 | +3.38(+3.13%) |